AbbVie Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 197.01 | 197.54 | 195.35 | 196.37 | 182.76 | 3,676,719 |
| 2024-08-21 | 196.44 | 197.34 | 195.67 | 196.53 | 182.91 | 4,250,492 |
| 2024-08-20 | 197.12 | 197.48 | 194.13 | 196.15 | 182.56 | 3,631,797 |
| 2024-08-19 | 193.40 | 197.18 | 193.35 | 196.87 | 183.23 | 4,309,277 |
| 2024-08-16 | 193.88 | 194.25 | 192.27 | 193.90 | 180.46 | 3,675,149 |
| 2024-08-15 | 194.49 | 194.99 | 191.29 | 193.40 | 180.00 | 4,719,856 |
| 2024-08-14 | 191.00 | 193.35 | 190.47 | 193.00 | 179.63 | 4,153,610 |
| 2024-08-13 | 190.56 | 191.94 | 189.38 | 191.23 | 177.98 | 3,477,320 |
| 2024-08-12 | 190.08 | 190.57 | 187.70 | 190.18 | 177.00 | 4,808,434 |
| 2024-08-09 | 190.78 | 191.01 | 188.10 | 189.93 | 176.77 | 3,206,539 |
| 2024-08-08 | 186.92 | 190.71 | 186.92 | 190.40 | 177.21 | 5,744,889 |
| 2024-08-07 | 187.90 | 189.59 | 185.98 | 187.51 | 174.52 | 6,351,130 |
| 2024-08-06 | 185.43 | 187.82 | 183.08 | 185.71 | 172.84 | 4,273,301 |
| 2024-08-05 | 187.45 | 189.29 | 183.04 | 184.36 | 171.59 | 6,459,296 |
| 2024-08-02 | 190.98 | 193.91 | 186.46 | 189.29 | 176.17 | 6,303,909 |
| 2024-08-01 | 187.77 | 190.97 | 186.77 | 189.71 | 176.56 | 6,595,545 |
| 2024-07-31 | 186.39 | 187.50 | 183.45 | 185.32 | 172.48 | 6,473,948 |
| 2024-07-30 | 183.59 | 187.71 | 182.60 | 186.78 | 173.84 | 6,032,165 |
| 2024-07-29 | 184.04 | 186.13 | 180.53 | 181.94 | 169.33 | 5,458,460 |
| 2024-07-26 | 183.45 | 186.85 | 182.11 | 185.16 | 172.33 | 6,948,832 |
| 2024-07-25 | 177.00 | 186.11 | 171.80 | 182.17 | 169.55 | 9,442,179 |
| 2024-07-24 | 173.20 | 176.60 | 172.95 | 176.21 | 164.00 | 6,117,697 |
| 2024-07-23 | 173.32 | 174.59 | 172.77 | 173.15 | 161.15 | 2,933,782 |
| 2024-07-22 | 173.32 | 174.73 | 172.00 | 173.61 | 161.58 | 4,066,954 |
| 2024-07-19 | 173.67 | 173.85 | 171.22 | 172.32 | 160.38 | 4,293,624 |
| 2024-07-18 | 174.45 | 176.68 | 170.72 | 171.14 | 159.28 | 5,957,924 |
| 2024-07-17 | 169.51 | 175.74 | 169.51 | 175.27 | 163.12 | 6,983,160 |
| 2024-07-16 | 168.60 | 169.85 | 167.26 | 169.20 | 157.48 | 3,829,646 |
| 2024-07-15 | 168.91 | 170.37 | 167.42 | 168.03 | 156.39 | 2,395,181 |
| 2024-07-12 | 170.63 | 171.63 | 169.90 | 170.28 | 157.04 | 4,133,520 |
| 2024-07-11 | 167.52 | 170.35 | 167.35 | 169.91 | 156.70 | 3,689,530 |
| 2024-07-10 | 167.45 | 168.45 | 166.11 | 168.14 | 155.06 | 3,887,959 |
| 2024-07-09 | 167.02 | 168.53 | 164.86 | 168.05 | 154.98 | 4,224,705 |
| 2024-07-08 | 166.54 | 167.72 | 165.62 | 166.52 | 153.57 | 3,500,155 |
| 2024-07-05 | 164.72 | 167.31 | 163.63 | 167.25 | 154.24 | 5,978,524 |
| 2024-07-03 | 166.09 | 167.10 | 163.52 | 163.84 | 151.10 | 3,527,612 |
| 2024-07-02 | 168.63 | 168.63 | 165.45 | 165.96 | 153.05 | 5,965,457 |
| 2024-07-01 | 171.27 | 173.88 | 169.54 | 170.37 | 157.12 | 5,194,744 |
| 2024-06-28 | 169.99 | 171.82 | 169.05 | 171.52 | 158.18 | 24,463,600 |
| 2024-06-27 | 171.29 | 171.56 | 167.75 | 168.99 | 155.85 | 5,381,953 |
| 2024-06-26 | 170.29 | 172.35 | 170.15 | 171.15 | 157.84 | 5,576,094 |
| 2024-06-25 | 172.10 | 173.41 | 170.62 | 170.75 | 157.47 | 5,712,698 |
| 2024-06-24 | 171.13 | 173.41 | 170.70 | 172.74 | 159.31 | 6,249,937 |
| 2024-06-21 | 172.70 | 172.93 | 169.59 | 170.39 | 157.14 | 12,308,050 |
| 2024-06-20 | 171.18 | 172.81 | 170.02 | 172.13 | 158.74 | 5,847,461 |
| 2024-06-18 | 170.44 | 173.01 | 169.87 | 171.36 | 158.03 | 4,250,883 |
| 2024-06-17 | 168.40 | 170.40 | 167.36 | 169.68 | 156.48 | 4,075,952 |
| 2024-06-14 | 166.47 | 169.24 | 166.00 | 168.59 | 155.48 | 4,377,638 |
| 2024-06-13 | 166.00 | 166.90 | 165.00 | 166.56 | 153.61 | 3,690,807 |
| 2024-06-12 | 167.88 | 168.54 | 165.03 | 166.09 | 153.17 | 4,725,634 |
| 2024-06-11 | 170.25 | 170.64 | 167.42 | 167.70 | 154.66 | 3,790,165 |
| 2024-06-10 | 169.00 | 170.75 | 167.69 | 170.46 | 157.20 | 4,247,645 |
| 2024-06-07 | 169.00 | 170.34 | 167.79 | 169.42 | 156.24 | 3,781,858 |
| 2024-06-06 | 165.49 | 168.88 | 164.35 | 168.57 | 155.46 | 5,186,713 |
| 2024-06-05 | 162.90 | 165.98 | 162.16 | 165.44 | 152.57 | 5,100,491 |
| 2024-06-04 | 160.19 | 162.81 | 159.77 | 162.14 | 149.53 | 4,215,545 |
| 2024-06-03 | 160.00 | 163.19 | 158.83 | 160.19 | 147.73 | 4,467,810 |
| 2024-05-31 | 156.65 | 161.64 | 156.20 | 161.24 | 148.70 | 15,664,430 |
| 2024-05-30 | 154.65 | 156.43 | 153.58 | 156.31 | 144.15 | 4,311,479 |
| 2024-05-29 | 154.89 | 156.38 | 153.68 | 154.79 | 142.75 | 4,254,540 |
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.