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 |
| 2026-09-17 | 8.750 | 8.800 | 8.700 | 8.800 | 8.754 | 10,090 |
| 2026-09-16 | 8.750 | 8.800 | 8.600 | 8.700 | 8.655 | 6,047 |
| 2026-09-15 | 8.600 | 8.750 | 8.550 | 8.600 | 8.555 | 38,128 |
| 2026-09-14 | 8.500 | 8.750 | 8.450 | 8.750 | 8.704 | 25,561 |
| 2026-09-11 | 8.350 | 8.550 | 8.350 | 8.550 | 8.505 | 17,862 |
| 2026-09-10 | 8.300 | 8.350 | 8.200 | 8.300 | 8.257 | 4,613 |
| 2026-09-09 | 8.450 | 8.450 | 8.150 | 8.300 | 8.257 | 292,399 |
| 2026-09-08 | 8.500 | 8.500 | 8.350 | 8.400 | 8.356 | 4,046 |
| 2026-09-07 | 8.550 | 8.600 | 8.450 | 8.500 | 8.456 | 97,801 |
| 2026-09-04 | 8.650 | 8.650 | 8.500 | 8.550 | 8.505 | 47,191 |
| 2026-09-03 | 8.650 | 8.700 | 8.600 | 8.700 | 8.655 | 3,321 |
| 2026-09-02 | 8.600 | 8.700 | 8.600 | 8.650 | 8.605 | 212,083 |
| 2026-09-01 | 8.450 | 8.550 | 8.400 | 8.550 | 8.505 | 37,681 |
| 2026-08-31 | 8.450 | 8.550 | 8.450 | 8.450 | 8.406 | 4,382 |
| 2026-08-28 | 8.600 | 8.600 | 8.450 | 8.500 | 8.456 | 20,682 |
| 2026-08-27 | 8.700 | 8.750 | 8.550 | 8.600 | 8.555 | 12,019 |
| 2026-08-26 | 8.650 | 8.750 | 8.650 | 8.650 | 8.605 | 23,789 |
| 2026-08-25 | 8.700 | 8.750 | 8.600 | 8.700 | 8.655 | 14,822 |
| 2026-08-24 | 8.600 | 8.750 | 8.600 | 8.700 | 8.655 | 35,914 |
| 2026-08-21 | 8.700 | 8.750 | 8.600 | 8.600 | 8.555 | 61,957 |
| 2026-08-20 | 8.550 | 8.800 | 8.550 | 8.750 | 8.704 | 209,828 |
| 2026-08-19 | 8.300 | 8.600 | 8.300 | 8.550 | 8.505 | 157,489 |
| 2026-08-18 | 8.200 | 8.350 | 8.200 | 8.250 | 8.207 | 25,004 |
| 2026-08-17 | 8.350 | 8.350 | 8.200 | 8.200 | 8.157 | 9,495 |
| 2026-08-14 | 8.300 | 8.450 | 8.250 | 8.350 | 8.306 | 220,433 |
| 2026-08-13 | 8.200 | 8.300 | 8.200 | 8.250 | 8.207 | 211,605 |
| 2026-08-12 | 8.200 | 8.200 | 8.200 | 8.200 | 8.157 | 0 |
| 2026-08-11 | 8.150 | 8.200 | 8.100 | 8.200 | 8.157 | 32,594 |
| 2026-08-10 | 8.150 | 8.150 | 8.000 | 8.150 | 8.108 | 87,025 |
| 2026-08-07 | 8.150 | 8.150 | 8.000 | 8.150 | 8.108 | 46,296 |
| 2026-08-06 | 8.150 | 8.250 | 8.100 | 8.200 | 8.157 | 33,936 |
| 2026-08-05 | 8.200 | 8.250 | 8.100 | 8.150 | 8.108 | 119,511 |
| 2026-08-04 | 8.500 | 8.500 | 8.200 | 8.300 | 8.257 | 95,119 |
| 2026-08-03 | 8.350 | 8.500 | 8.300 | 8.400 | 8.356 | 37,697 |
| 2026-07-31 | 8.750 | 8.750 | 8.550 | 8.600 | 8.555 | 28,757 |
| 2026-07-30 | 8.750 | 8.850 | 8.700 | 8.850 | 8.804 | 103,091 |
| 2026-07-29 | 8.750 | 8.750 | 8.750 | 8.750 | 8.704 | 0 |
| 2026-07-28 | 8.750 | 8.750 | 8.750 | 8.750 | 8.704 | 0 |
| 2026-07-27 | 8.750 | 8.800 | 8.700 | 8.750 | 8.704 | 98,058 |
| 2026-07-24 | 8.700 | 8.750 | 8.600 | 8.700 | 8.655 | 4,572 |
| 2026-07-23 | 8.650 | 8.700 | 8.550 | 8.700 | 8.655 | 16,947 |
Page 1 of 5 · 270 trading daysOlder →
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.