AbbVie Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 6.850 | 7.050 | 6.750 | 6.800 | 6.681 | 107,534 |
| 2026-01-27 | 6.750 | 6.950 | 6.750 | 6.900 | 6.780 | 92,326 |
| 2026-01-26 | 6.850 | 6.900 | 6.750 | 6.850 | 6.730 | 11,968 |
| 2026-01-23 | 6.850 | 6.900 | 6.800 | 6.900 | 6.780 | 150,019 |
| 2026-01-22 | 6.700 | 7.000 | 6.650 | 7.000 | 6.878 | 60,431 |
| 2026-01-21 | 6.600 | 6.750 | 6.550 | 6.750 | 6.632 | 130,971 |
| 2026-01-20 | 6.800 | 6.800 | 6.650 | 6.700 | 6.583 | 124,869 |
| 2026-01-19 | 6.800 | 6.800 | 6.750 | 6.800 | 6.681 | 122,231 |
| 2026-01-16 | 7.000 | 7.000 | 6.800 | 6.850 | 6.730 | 134,122 |
| 2026-01-15 | 6.950 | 7.050 | 6.900 | 7.050 | 6.881 | 209,291 |
| 2026-01-14 | 6.950 | 7.000 | 6.850 | 7.000 | 6.832 | 73,201 |
| 2026-01-13 | 6.950 | 7.000 | 6.800 | 7.000 | 6.832 | 102,036 |
| 2026-01-12 | 7.100 | 7.100 | 6.850 | 6.950 | 6.783 | 133,208 |
| 2026-01-09 | 7.300 | 7.300 | 7.050 | 7.100 | 6.929 | 150,608 |
| 2026-01-08 | 7.050 | 7.350 | 7.050 | 7.300 | 7.125 | 81,395 |
| 2026-01-07 | 6.950 | 7.050 | 6.900 | 7.050 | 6.881 | 10,224 |
| 2026-01-06 | 7.150 | 7.200 | 6.850 | 6.850 | 6.685 | 149,356 |
| 2026-01-05 | 7.300 | 7.300 | 7.100 | 7.200 | 7.027 | 23,950 |
| 2025-12-30 | 7.250 | 7.350 | 7.250 | 7.300 | 7.125 | 12,354 |
| 2025-12-29 | 7.150 | 7.250 | 7.150 | 7.250 | 7.076 | 3,976 |
| 2025-12-26 | 7.200 | 7.200 | 7.150 | 7.150 | 6.978 | 18,955 |
| 2025-12-25 | 7.150 | 7.200 | 7.150 | 7.200 | 7.027 | 14,134 |
| 2025-12-24 | 7.150 | 7.200 | 7.100 | 7.150 | 6.978 | 54,813 |
| 2025-12-23 | 7.050 | 7.150 | 7.050 | 7.150 | 6.978 | 25,922 |
| 2025-12-22 | 7.050 | 7.150 | 7.050 | 7.100 | 6.929 | 27,768 |
| 2025-12-19 | 7.100 | 7.100 | 7.050 | 7.050 | 6.881 | 7,048 |
| 2025-12-18 | 7.100 | 7.150 | 7.050 | 7.100 | 6.929 | 40,041 |
| 2025-12-17 | 7.150 | 7.150 | 7.000 | 7.100 | 6.929 | 21,391 |
| 2025-12-16 | 7.050 | 7.200 | 7.050 | 7.150 | 6.978 | 19,545 |
| 2025-12-15 | 7.150 | 7.150 | 7.000 | 7.100 | 6.929 | 312,684 |
| 2025-12-12 | 7.150 | 7.150 | 7.050 | 7.150 | 6.978 | 2,992 |
| 2025-12-11 | 7.150 | 7.200 | 7.050 | 7.150 | 6.978 | 177,328 |
| 2025-12-09 | 7.200 | 7.250 | 7.100 | 7.150 | 6.978 | 7,672 |
| 2025-12-08 | 7.400 | 7.400 | 7.200 | 7.200 | 7.027 | 16,544 |
| 2025-12-04 | 7.200 | 7.400 | 7.200 | 7.400 | 7.222 | 32,017 |
| 2025-12-03 | 7.200 | 7.250 | 7.150 | 7.200 | 7.027 | 17,195 |
| 2025-12-02 | 7.300 | 7.300 | 7.100 | 7.250 | 7.076 | 44,443 |
| 2025-12-01 | 7.350 | 7.350 | 7.250 | 7.350 | 7.173 | 30,181 |
| 2025-11-28 | 7.350 | 7.400 | 7.350 | 7.400 | 7.222 | 3,714 |
| 2025-11-27 | 7.450 | 7.450 | 7.300 | 7.350 | 7.173 | 22,862 |
| 2025-11-26 | 7.450 | 7.550 | 7.450 | 7.450 | 7.271 | 37,794 |
| 2025-11-25 | 7.700 | 7.700 | 7.350 | 7.350 | 7.173 | 65,356 |
| 2025-11-24 | 7.450 | 7.750 | 7.450 | 7.750 | 7.564 | 88,518 |
| 2025-11-21 | 7.500 | 7.550 | 7.400 | 7.450 | 7.271 | 44,239 |
| 2025-11-20 | 7.650 | 7.700 | 7.450 | 7.550 | 7.369 | 220,726 |
| 2025-11-19 | 7.650 | 8.100 | 7.550 | 8.100 | 7.905 | 87,311 |
| 2025-11-18 | 7.550 | 7.700 | 7.550 | 7.600 | 7.417 | 30,980 |
| 2025-11-17 | 7.550 | 7.600 | 7.500 | 7.550 | 7.369 | 11,170 |
| 2025-11-14 | 7.600 | 7.750 | 7.450 | 7.550 | 7.369 | 41,027 |
| 2025-11-13 | 7.300 | 7.650 | 7.300 | 7.600 | 7.417 | 30,266 |
| 2025-11-12 | 7.100 | 7.400 | 7.100 | 7.350 | 7.173 | 32,411 |
| 2025-11-11 | 7.100 | 7.150 | 7.050 | 7.150 | 6.978 | 3,411 |
| 2025-11-10 | 7.050 | 7.150 | 7.050 | 7.150 | 6.978 | 19,905 |
| 2025-11-07 | 7.050 | 7.150 | 7.050 | 7.100 | 6.929 | 24,173 |
| 2025-11-06 | 7.100 | 7.150 | 6.900 | 7.050 | 6.881 | 10,000 |
| 2025-11-05 | 6.850 | 7.100 | 6.800 | 7.050 | 6.881 | 47,298 |
| 2025-11-04 | 7.050 | 7.100 | 6.850 | 6.900 | 6.734 | 71,343 |
| 2025-11-03 | 7.350 | 7.350 | 7.000 | 7.100 | 6.929 | 173,909 |
| 2025-10-31 | 7.350 | 7.500 | 7.350 | 7.350 | 7.173 | 58,843 |
| 2025-10-30 | 7.400 | 7.400 | 7.250 | 7.350 | 7.173 | 12,332 |
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.