AbbVie Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 6.500 | 6.600 | 6.400 | 6.450 | 6.380 | 69,680 |
| 2026-04-28 | 6.450 | 6.500 | 6.400 | 6.500 | 6.429 | 87,786 |
| 2026-04-27 | 6.500 | 6.500 | 6.400 | 6.450 | 6.380 | 378,259 |
| 2026-04-24 | 6.550 | 6.600 | 6.550 | 6.550 | 6.479 | 63,529 |
| 2026-04-23 | 6.600 | 6.650 | 6.500 | 6.600 | 6.528 | 144,990 |
| 2026-04-22 | 6.600 | 6.650 | 6.500 | 6.600 | 6.528 | 149,206 |
| 2026-04-21 | 6.700 | 6.700 | 6.550 | 6.650 | 6.578 | 258,896 |
| 2026-04-20 | 6.750 | 6.800 | 6.650 | 6.750 | 6.677 | 212,528 |
| 2026-04-17 | 6.650 | 6.750 | 6.650 | 6.750 | 6.677 | 73,129 |
| 2026-04-16 | 6.850 | 6.850 | 6.650 | 6.700 | 6.627 | 82,773 |
| 2026-04-10 | 6.750 | 6.900 | 6.750 | 6.850 | 6.730 | 5,763 |
| 2026-04-09 | 6.700 | 6.850 | 6.550 | 6.750 | 6.632 | 100,506 |
| 2026-04-08 | 6.800 | 6.800 | 6.600 | 6.700 | 6.583 | 141,960 |
| 2026-04-07 | 6.850 | 6.850 | 6.750 | 6.800 | 6.681 | 5,242 |
| 2026-04-03 | 7.000 | 7.000 | 6.800 | 6.800 | 6.681 | 15,406 |
| 2026-04-02 | 7.100 | 7.150 | 6.950 | 6.950 | 6.829 | 8,918 |
| 2026-04-01 | 7.050 | 7.150 | 7.050 | 7.100 | 6.976 | 111,571 |
| 2026-03-31 | 6.900 | 7.100 | 6.900 | 7.050 | 6.927 | 96,148 |
| 2026-03-30 | 6.950 | 7.000 | 6.850 | 6.900 | 6.780 | 38,924 |
| 2026-03-27 | 6.800 | 6.950 | 6.800 | 6.950 | 6.829 | 43,396 |
| 2026-03-26 | 6.750 | 6.850 | 6.750 | 6.800 | 6.681 | 97,993 |
| 2026-03-25 | 6.650 | 6.800 | 6.650 | 6.800 | 6.681 | 95,126 |
| 2026-03-24 | 6.800 | 6.800 | 6.600 | 6.650 | 6.534 | 100,123 |
| 2026-03-23 | 6.800 | 6.850 | 6.750 | 6.800 | 6.681 | 23,034 |
| 2026-03-20 | 6.900 | 6.900 | 6.700 | 6.750 | 6.632 | 192,402 |
| 2026-03-19 | 7.100 | 7.100 | 6.850 | 6.950 | 6.829 | 359,115 |
| 2026-03-18 | 7.200 | 7.250 | 7.100 | 7.150 | 7.025 | 53,001 |
| 2026-03-17 | 7.100 | 7.250 | 7.100 | 7.150 | 7.025 | 24,271 |
| 2026-03-16 | 7.250 | 7.300 | 7.100 | 7.100 | 6.976 | 11,196 |
| 2026-03-13 | 7.200 | 7.250 | 7.150 | 7.250 | 7.123 | 2,678 |
| 2026-03-12 | 7.200 | 7.350 | 7.150 | 7.150 | 7.025 | 113,601 |
| 2026-03-11 | 7.200 | 7.300 | 7.150 | 7.200 | 7.074 | 3,250 |
| 2026-03-10 | 7.300 | 7.350 | 7.150 | 7.300 | 7.173 | 28,383 |
| 2026-03-09 | 7.400 | 7.400 | 6.750 | 7.350 | 7.222 | 33,721 |
| 2026-03-06 | 7.450 | 7.450 | 7.300 | 7.350 | 7.222 | 12,481 |
| 2026-03-05 | 7.350 | 7.450 | 7.350 | 7.450 | 7.320 | 32,624 |
| 2026-03-04 | 7.200 | 7.500 | 7.200 | 7.400 | 7.271 | 38,231 |
| 2026-03-02 | 7.050 | 7.250 | 7.050 | 7.200 | 7.074 | 35,395 |
| 2026-02-27 | 7.050 | 7.050 | 6.900 | 7.000 | 6.878 | 11,750 |
| 2026-02-26 | 7.100 | 7.250 | 7.050 | 7.100 | 6.976 | 6,495 |
| 2026-02-25 | 7.150 | 7.200 | 7.100 | 7.100 | 6.976 | 3,458 |
| 2026-02-24 | 7.100 | 7.150 | 7.050 | 7.150 | 7.025 | 18,319 |
| 2026-02-23 | 7.000 | 7.150 | 6.900 | 7.000 | 6.878 | 24,658 |
| 2026-02-20 | 7.150 | 7.150 | 6.950 | 7.000 | 6.878 | 12,851 |
| 2026-02-19 | 7.250 | 7.250 | 7.050 | 7.050 | 6.927 | 52,286 |
| 2026-02-18 | 7.200 | 7.350 | 7.200 | 7.250 | 7.123 | 76,146 |
| 2026-02-17 | 7.250 | 7.250 | 7.150 | 7.200 | 7.074 | 7,760 |
| 2026-02-16 | 7.150 | 7.300 | 7.150 | 7.250 | 7.123 | 6,207 |
| 2026-02-13 | 6.900 | 7.150 | 6.900 | 7.100 | 6.976 | 97,304 |
| 2026-02-12 | 6.950 | 7.000 | 6.850 | 6.950 | 6.829 | 36,752 |
| 2026-02-11 | 6.950 | 7.100 | 6.900 | 7.100 | 6.976 | 99,947 |
| 2026-02-10 | 7.000 | 7.000 | 6.900 | 6.950 | 6.829 | 6,519 |
| 2026-02-09 | 6.950 | 7.100 | 6.950 | 7.000 | 6.878 | 35,747 |
| 2026-02-06 | 6.950 | 7.000 | 6.850 | 7.000 | 6.878 | 23,784 |
| 2026-02-05 | 7.150 | 7.250 | 6.550 | 6.900 | 6.780 | 122,918 |
| 2026-02-04 | 7.150 | 7.200 | 7.100 | 7.150 | 7.025 | 14,985 |
| 2026-02-03 | 7.150 | 7.300 | 7.050 | 7.100 | 6.976 | 36,911 |
| 2026-02-02 | 6.900 | 7.150 | 6.900 | 7.150 | 7.025 | 37,056 |
| 2026-01-30 | 6.850 | 7.000 | 6.800 | 6.900 | 6.780 | 62,524 |
| 2026-01-29 | 6.900 | 7.000 | 6.800 | 6.800 | 6.681 | 29,664 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.0480 USD |
| 2026-07-15 | 0.0476 USD |
| 2026-04-16 | 0.0455 USD |
| 2026-01-16 | 0.0472 USD |
| 2025-10-15 | 0.0439 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.