AbbVie Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 156.35 | 156.35 | 153.95 | 155.34 | 143.26 | 5,533,467 |
| 2024-05-24 | 158.36 | 158.78 | 156.36 | 157.06 | 144.85 | 3,691,730 |
| 2024-05-23 | 159.03 | 160.04 | 157.76 | 158.26 | 145.95 | 5,672,891 |
| 2024-05-22 | 161.57 | 161.94 | 159.18 | 159.61 | 147.20 | 6,904,915 |
| 2024-05-21 | 165.37 | 165.71 | 162.50 | 162.93 | 150.26 | 3,645,239 |
| 2024-05-20 | 166.01 | 166.42 | 164.41 | 164.56 | 151.76 | 3,058,702 |
| 2024-05-17 | 165.39 | 166.49 | 164.49 | 166.42 | 153.48 | 5,152,176 |
| 2024-05-16 | 163.45 | 164.93 | 162.18 | 164.35 | 151.57 | 4,642,038 |
| 2024-05-15 | 162.31 | 164.42 | 161.87 | 163.79 | 151.05 | 5,261,263 |
| 2024-05-14 | 161.65 | 162.25 | 159.72 | 161.59 | 149.02 | 4,025,032 |
| 2024-05-13 | 161.28 | 162.57 | 160.80 | 161.28 | 148.74 | 3,505,882 |
| 2024-05-10 | 160.71 | 161.44 | 160.35 | 160.75 | 148.25 | 3,509,603 |
| 2024-05-09 | 160.81 | 161.32 | 160.02 | 160.40 | 147.93 | 3,570,072 |
| 2024-05-08 | 162.14 | 162.90 | 159.87 | 160.45 | 147.97 | 5,906,701 |
| 2024-05-07 | 163.36 | 163.99 | 161.89 | 162.55 | 149.91 | 5,301,668 |
| 2024-05-06 | 164.41 | 164.63 | 161.00 | 162.73 | 150.08 | 5,834,562 |
| 2024-05-03 | 161.16 | 164.25 | 160.74 | 163.79 | 151.05 | 5,850,102 |
| 2024-05-02 | 162.17 | 162.44 | 158.12 | 160.81 | 148.30 | 5,904,251 |
| 2024-05-01 | 162.09 | 163.69 | 161.14 | 161.72 | 149.14 | 5,178,876 |
| 2024-04-30 | 161.27 | 163.05 | 159.69 | 162.64 | 149.99 | 5,484,841 |
| 2024-04-29 | 159.59 | 161.55 | 158.56 | 161.52 | 148.96 | 6,226,196 |
| 2024-04-26 | 167.09 | 167.46 | 157.65 | 159.62 | 147.21 | 10,721,740 |
| 2024-04-25 | 167.66 | 169.29 | 165.57 | 167.29 | 154.28 | 5,503,656 |
| 2024-04-24 | 168.52 | 169.11 | 166.74 | 167.80 | 154.75 | 4,074,765 |
| 2024-04-23 | 168.59 | 170.37 | 168.22 | 169.54 | 156.36 | 4,084,105 |
| 2024-04-22 | 167.68 | 169.59 | 166.92 | 167.89 | 154.83 | 5,580,685 |
| 2024-04-19 | 165.02 | 166.60 | 163.25 | 166.41 | 153.47 | 5,532,492 |
| 2024-04-18 | 164.96 | 167.44 | 164.43 | 164.66 | 151.86 | 4,480,224 |
| 2024-04-17 | 164.15 | 164.74 | 163.23 | 164.25 | 151.48 | 4,792,382 |
| 2024-04-16 | 162.18 | 163.74 | 162.08 | 162.54 | 149.90 | 4,881,516 |
| 2024-04-15 | 164.52 | 164.70 | 161.50 | 161.67 | 149.10 | 5,433,730 |
| 2024-04-12 | 164.45 | 164.45 | 160.00 | 162.28 | 149.66 | 7,029,475 |
| 2024-04-11 | 169.20 | 169.37 | 167.23 | 167.52 | 153.06 | 3,307,034 |
| 2024-04-10 | 168.59 | 169.96 | 167.36 | 169.03 | 154.44 | 3,231,664 |
| 2024-04-09 | 169.73 | 170.55 | 167.40 | 170.14 | 155.46 | 5,933,987 |
| 2024-04-08 | 169.21 | 171.97 | 168.40 | 169.80 | 155.15 | 4,744,996 |
| 2024-04-05 | 168.00 | 171.04 | 167.29 | 170.00 | 155.33 | 7,030,108 |
| 2024-04-04 | 177.65 | 177.70 | 167.45 | 167.90 | 153.41 | 10,538,990 |
| 2024-04-03 | 180.72 | 181.60 | 176.60 | 177.33 | 162.03 | 5,892,990 |
| 2024-04-02 | 179.39 | 181.03 | 178.51 | 180.69 | 165.10 | 4,523,931 |
| 2024-04-01 | 181.88 | 181.90 | 179.24 | 180.76 | 165.16 | 3,502,141 |
| 2024-03-28 | 181.00 | 182.30 | 180.30 | 182.10 | 166.39 | 5,418,687 |
| 2024-03-27 | 179.80 | 180.58 | 178.81 | 180.35 | 164.79 | 5,073,508 |
| 2024-03-26 | 179.23 | 179.77 | 178.38 | 179.19 | 163.73 | 4,392,427 |
| 2024-03-25 | 179.00 | 179.20 | 178.13 | 178.53 | 163.12 | 4,366,502 |
| 2024-03-22 | 177.23 | 178.99 | 176.78 | 178.45 | 163.05 | 4,084,352 |
| 2024-03-21 | 176.81 | 177.74 | 175.88 | 177.50 | 162.18 | 5,743,564 |
| 2024-03-20 | 179.22 | 179.23 | 175.73 | 176.27 | 161.06 | 7,326,558 |
| 2024-03-19 | 178.19 | 179.93 | 178.19 | 179.66 | 164.16 | 7,625,613 |
| 2024-03-18 | 179.01 | 179.88 | 177.57 | 178.49 | 163.09 | 8,569,244 |
| 2024-03-15 | 179.84 | 180.58 | 177.54 | 177.88 | 162.53 | 20,957,949 |
| 2024-03-14 | 180.16 | 182.04 | 178.66 | 181.20 | 165.56 | 6,999,445 |
| 2024-03-13 | 182.50 | 182.51 | 179.42 | 179.86 | 164.34 | 5,987,932 |
| 2024-03-12 | 179.72 | 182.89 | 179.69 | 180.92 | 165.31 | 5,391,070 |
| 2024-03-11 | 178.41 | 181.26 | 178.24 | 179.63 | 164.13 | 5,134,817 |
| 2024-03-08 | 179.74 | 182.14 | 178.68 | 178.85 | 163.42 | 6,195,824 |
| 2024-03-07 | 182.19 | 182.42 | 179.54 | 180.57 | 164.99 | 6,125,187 |
| 2024-03-06 | 178.40 | 182.16 | 178.10 | 181.06 | 165.43 | 6,047,148 |
| 2024-03-05 | 177.79 | 179.59 | 177.79 | 179.16 | 163.70 | 5,309,903 |
| 2024-03-04 | 178.35 | 179.98 | 176.28 | 177.05 | 161.77 | 4,723,582 |
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.