AbbVie Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 9.250 | 9.700 | 9.250 | 9.700 | 9.700 | 30,496 |
| 2026-10-14 | 9.400 | 9.400 | 9.200 | 9.200 | 9.152 | 39,804 |
| 2026-10-12 | 9.150 | 9.450 | 9.150 | 9.450 | 9.401 | 4,967 |
| 2026-10-09 | 9.100 | 9.200 | 9.000 | 9.150 | 9.102 | 66,893 |
| 2026-10-08 | 9.000 | 9.300 | 9.000 | 9.150 | 9.102 | 133,575 |
| 2026-10-07 | 9.000 | 9.050 | 8.800 | 9.000 | 8.953 | 5,394 |
| 2026-10-06 | 8.850 | 9.000 | 8.800 | 9.000 | 8.953 | 3,975 |
| 2026-10-05 | 8.750 | 8.850 | 8.700 | 8.850 | 8.804 | 14,952 |
| 2026-10-02 | 8.850 | 8.850 | 8.750 | 8.750 | 8.704 | 4,781 |
| 2026-10-01 | 8.800 | 8.900 | 8.800 | 8.850 | 8.804 | 2,213 |
| 2026-09-30 | 8.950 | 9.000 | 8.800 | 8.800 | 8.754 | 41,191 |
| 2026-09-29 | 8.950 | 9.000 | 8.900 | 8.900 | 8.854 | 3,685 |
| 2026-09-28 | 8.850 | 9.000 | 8.750 | 8.950 | 8.903 | 2,308 |
| 2026-09-25 | 8.850 | 9.000 | 8.800 | 8.850 | 8.804 | 14,085 |
| 2026-09-24 | 8.850 | 8.950 | 8.800 | 8.800 | 8.754 | 29,190 |
| 2026-09-23 | 8.800 | 8.850 | 8.700 | 8.850 | 8.804 | 4,334 |
| 2026-09-22 | 8.750 | 8.900 | 8.700 | 8.900 | 8.854 | 168,422 |
| 2026-09-21 | 8.800 | 8.850 | 8.750 | 8.800 | 8.754 | 186,728 |
| 2026-09-18 | 8.800 | 8.800 | 8.700 | 8.800 | 8.754 | 1,454 |
Page 1 of 1 · 19 trading days
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.