AbbVie Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 283.61 | 286.64 | 282.96 | 285.42 | 285.42 | 5,774,907 |
| 2026-10-15 | 288.28 | 291.40 | 282.81 | 283.40 | 283.40 | 7,621,730 |
| 2026-10-14 | 277.00 | 285.40 | 275.97 | 283.48 | 281.75 | 5,633,169 |
| 2026-10-13 | 283.29 | 283.43 | 273.70 | 274.36 | 272.69 | 6,409,514 |
| 2026-10-12 | 277.65 | 281.30 | 276.01 | 281.12 | 279.40 | 5,594,339 |
| 2026-10-09 | 271.53 | 277.60 | 270.38 | 276.47 | 274.78 | 4,297,946 |
| 2026-10-08 | 270.98 | 272.52 | 265.71 | 272.42 | 270.76 | 5,494,940 |
| 2026-10-07 | 268.40 | 274.94 | 266.89 | 271.36 | 269.70 | 6,079,078 |
| 2026-10-06 | 267.74 | 268.86 | 260.62 | 266.69 | 265.06 | 4,501,087 |
| 2026-10-05 | 261.27 | 267.34 | 260.29 | 265.76 | 264.14 | 7,544,505 |
| 2026-10-02 | 259.74 | 264.06 | 257.87 | 262.82 | 261.22 | 5,863,068 |
| 2026-10-01 | 260.51 | 262.32 | 259.00 | 259.93 | 258.34 | 3,892,076 |
| 2026-09-30 | 264.60 | 265.36 | 261.59 | 261.59 | 259.99 | 4,389,160 |
| 2026-09-29 | 265.45 | 268.93 | 261.52 | 263.29 | 261.68 | 4,004,368 |
| 2026-09-28 | 264.33 | 267.74 | 263.38 | 266.28 | 264.66 | 4,429,512 |
| 2026-09-25 | 265.49 | 266.00 | 262.59 | 264.34 | 262.73 | 2,541,718 |
| 2026-09-24 | 265.37 | 267.41 | 263.09 | 265.12 | 263.50 | 3,458,166 |
| 2026-09-23 | 266.00 | 269.39 | 263.59 | 265.08 | 263.46 | 3,469,242 |
| 2026-09-22 | 263.10 | 266.82 | 262.15 | 265.21 | 263.59 | 2,766,286 |
| 2026-09-21 | 263.07 | 266.60 | 261.23 | 264.48 | 262.87 | 3,438,150 |
| 2026-09-18 | 263.29 | 266.34 | 262.44 | 263.96 | 262.35 | 8,176,607 |
| 2026-09-17 | 262.61 | 264.62 | 260.88 | 264.02 | 262.41 | 3,509,941 |
| 2026-09-16 | 261.99 | 264.00 | 260.98 | 262.51 | 260.91 | 3,118,268 |
| 2026-09-15 | 260.00 | 264.81 | 257.80 | 263.04 | 261.43 | 5,120,219 |
| 2026-09-14 | 261.67 | 264.65 | 260.10 | 261.77 | 260.17 | 4,512,420 |
| 2026-09-11 | 253.92 | 259.61 | 253.92 | 257.12 | 255.55 | 4,308,856 |
| 2026-09-10 | 251.23 | 255.31 | 249.74 | 255.00 | 253.44 | 4,397,653 |
| 2026-09-09 | 247.73 | 251.18 | 246.77 | 250.91 | 249.38 | 3,866,951 |
| 2026-09-08 | 251.84 | 254.62 | 248.41 | 248.78 | 247.26 | 5,572,102 |
| 2026-09-04 | 257.96 | 258.91 | 255.58 | 256.46 | 254.89 | 4,729,800 |
| 2026-09-03 | 264.00 | 264.25 | 257.14 | 260.21 | 258.62 | 2,878,739 |
| 2026-09-02 | 262.70 | 262.97 | 257.70 | 261.72 | 260.12 | 4,225,524 |
| 2026-09-01 | 260.99 | 262.27 | 257.79 | 259.99 | 258.40 | 3,866,739 |
| 2026-08-31 | 254.17 | 258.24 | 252.33 | 256.42 | 254.86 | 4,315,487 |
| 2026-08-28 | 258.67 | 259.00 | 255.08 | 255.48 | 253.92 | 3,224,862 |
| 2026-08-27 | 260.81 | 262.50 | 257.25 | 258.15 | 256.57 | 4,764,797 |
| 2026-08-26 | 264.60 | 265.00 | 260.31 | 262.90 | 261.30 | 3,308,871 |
| 2026-08-25 | 264.50 | 266.91 | 263.03 | 265.79 | 264.17 | 3,671,623 |
| 2026-08-24 | 263.99 | 266.04 | 262.07 | 264.52 | 262.91 | 3,883,803 |
| 2026-08-21 | 260.70 | 266.84 | 260.10 | 264.96 | 263.34 | 5,157,192 |
| 2026-08-20 | 265.69 | 265.93 | 260.48 | 261.83 | 260.23 | 5,228,907 |
| 2026-08-19 | 261.51 | 266.97 | 259.55 | 265.97 | 264.35 | 5,535,972 |
| 2026-08-18 | 253.93 | 259.18 | 252.41 | 258.92 | 257.34 | 5,010,229 |
| 2026-08-17 | 249.49 | 251.49 | 248.31 | 250.33 | 248.80 | 4,648,771 |
| 2026-08-14 | 250.60 | 250.61 | 247.68 | 249.46 | 247.94 | 4,195,386 |
| 2026-08-13 | 252.94 | 255.30 | 249.35 | 250.82 | 249.29 | 4,370,406 |
| 2026-08-12 | 245.98 | 250.09 | 245.52 | 248.76 | 247.24 | 3,780,452 |
| 2026-08-11 | 248.14 | 250.77 | 247.18 | 250.09 | 248.56 | 4,485,470 |
| 2026-08-10 | 245.65 | 248.01 | 244.03 | 247.97 | 246.46 | 4,209,941 |
| 2026-08-07 | 243.62 | 246.76 | 241.95 | 246.04 | 244.54 | 4,930,711 |
| 2026-08-06 | 249.04 | 249.95 | 241.20 | 243.87 | 242.38 | 4,570,167 |
| 2026-08-05 | 247.00 | 249.38 | 243.76 | 246.20 | 244.70 | 5,193,732 |
| 2026-08-04 | 246.74 | 246.91 | 242.39 | 243.80 | 242.31 | 8,028,831 |
| 2026-08-03 | 251.45 | 256.20 | 244.44 | 245.10 | 243.60 | 7,435,935 |
| 2026-07-31 | 252.54 | 255.52 | 247.00 | 250.94 | 249.41 | 7,258,176 |
| 2026-07-30 | 258.38 | 259.89 | 253.51 | 257.41 | 255.84 | 6,406,625 |
| 2026-07-29 | 264.21 | 267.47 | 262.76 | 263.30 | 261.69 | 5,563,736 |
| 2026-07-28 | 262.83 | 266.92 | 261.45 | 263.20 | 261.59 | 7,060,442 |
| 2026-07-27 | 259.00 | 262.10 | 256.78 | 256.91 | 255.34 | 5,404,809 |
| 2026-07-24 | 258.54 | 260.22 | 256.77 | 259.36 | 257.78 | 4,195,437 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 1.7300 USD |
| 2026-07-15 | 1.7300 USD |
| 2026-04-15 | 1.7300 USD |
| 2026-01-16 | 1.7300 USD |
| 2025-10-15 | 1.6400 USD |
| 2025-07-15 | 1.6400 USD |
| 2025-04-15 | 1.6400 USD |
| 2025-01-15 | 1.6400 USD |
| 2024-10-15 | 1.5500 USD |
| 2024-07-15 | 1.5500 USD |
| 2024-04-12 | 1.5500 USD |
| 2024-01-12 | 1.5500 USD |
| 2023-10-12 | 1.4800 USD |
| 2023-07-13 | 1.4800 USD |
| 2023-04-13 | 1.4800 USD |
| 2023-01-12 | 1.4800 USD |
| 2022-10-13 | 1.4100 USD |
| 2022-07-14 | 1.4100 USD |
| 2022-04-13 | 1.4100 USD |
| 2022-01-13 | 1.4100 USD |
| 2021-10-14 | 1.3000 USD |
| 2021-07-14 | 1.3000 USD |
| 2021-04-14 | 1.3000 USD |
| 2021-01-14 | 1.3000 USD |
| 2020-10-14 | 1.1800 USD |
| 2020-07-14 | 1.1800 USD |
| 2020-04-14 | 1.1800 USD |
| 2020-01-14 | 1.1800 USD |
| 2019-10-11 | 1.0700 USD |
| 2019-07-12 | 1.0700 USD |
| 2019-04-12 | 1.0700 USD |
| 2019-01-14 | 1.0700 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.