AbbVie Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 176.05 | 179.19 | 175.75 | 178.91 | 163.47 | 4,028,935 |
| 2024-02-29 | 177.87 | 178.02 | 175.39 | 176.05 | 160.86 | 7,485,722 |
| 2024-02-28 | 179.85 | 179.89 | 176.89 | 178.00 | 162.64 | 4,326,102 |
| 2024-02-27 | 178.77 | 179.53 | 176.98 | 178.99 | 163.54 | 3,888,566 |
| 2024-02-26 | 178.84 | 179.79 | 178.00 | 178.81 | 163.38 | 4,327,400 |
| 2024-02-23 | 177.26 | 178.91 | 177.01 | 178.09 | 162.72 | 3,941,923 |
| 2024-02-22 | 174.78 | 177.34 | 173.14 | 176.75 | 161.50 | 4,852,394 |
| 2024-02-21 | 176.29 | 176.63 | 173.50 | 175.14 | 160.03 | 3,819,124 |
| 2024-02-20 | 175.83 | 178.68 | 175.52 | 175.75 | 160.58 | 5,484,327 |
| 2024-02-16 | 176.89 | 178.92 | 176.07 | 177.49 | 162.17 | 6,689,902 |
| 2024-02-15 | 174.02 | 176.74 | 173.81 | 176.59 | 161.35 | 5,276,243 |
| 2024-02-14 | 173.06 | 174.86 | 172.68 | 174.42 | 159.37 | 4,348,610 |
| 2024-02-13 | 174.46 | 175.20 | 171.97 | 173.29 | 158.34 | 5,480,551 |
| 2024-02-12 | 173.54 | 174.76 | 172.23 | 173.07 | 158.13 | 3,477,198 |
| 2024-02-09 | 175.07 | 175.40 | 173.05 | 174.08 | 159.06 | 3,502,661 |
| 2024-02-08 | 174.35 | 175.91 | 174.30 | 174.79 | 159.71 | 5,709,326 |
| 2024-02-07 | 174.01 | 175.56 | 173.32 | 175.01 | 159.91 | 6,409,084 |
| 2024-02-06 | 171.65 | 173.96 | 169.77 | 173.29 | 158.34 | 7,038,000 |
| 2024-02-05 | 169.84 | 173.13 | 168.45 | 171.26 | 156.48 | 6,486,886 |
| 2024-02-02 | 169.42 | 172.85 | 165.23 | 168.67 | 154.11 | 7,870,521 |
| 2024-02-01 | 163.70 | 167.68 | 162.67 | 167.59 | 153.13 | 5,584,434 |
| 2024-01-31 | 165.75 | 165.86 | 163.95 | 164.40 | 150.21 | 4,994,053 |
| 2024-01-30 | 164.22 | 164.98 | 163.26 | 164.92 | 150.69 | 3,819,615 |
| 2024-01-29 | 165.85 | 166.76 | 163.68 | 163.91 | 149.76 | 4,704,269 |
| 2024-01-26 | 165.27 | 165.86 | 163.50 | 164.40 | 150.21 | 4,654,408 |
| 2024-01-25 | 164.00 | 165.21 | 163.20 | 165.13 | 150.88 | 4,465,939 |
| 2024-01-24 | 167.77 | 167.95 | 164.06 | 164.22 | 150.05 | 5,422,244 |
| 2024-01-23 | 164.45 | 167.53 | 164.06 | 167.50 | 153.04 | 5,784,885 |
| 2024-01-22 | 164.44 | 165.45 | 163.76 | 165.39 | 151.12 | 4,864,044 |
| 2024-01-19 | 163.91 | 164.87 | 162.60 | 164.77 | 150.55 | 5,863,150 |
| 2024-01-18 | 161.16 | 163.66 | 161.00 | 163.30 | 149.21 | 5,074,330 |
| 2024-01-17 | 161.75 | 162.95 | 161.52 | 162.04 | 148.06 | 4,423,158 |
| 2024-01-16 | 161.98 | 162.30 | 161.02 | 161.48 | 147.54 | 4,747,730 |
| 2024-01-12 | 162.75 | 163.30 | 162.18 | 162.40 | 148.39 | 4,971,442 |
| 2024-01-11 | 164.25 | 165.12 | 163.09 | 163.78 | 148.23 | 4,591,523 |
| 2024-01-10 | 162.27 | 165.08 | 161.88 | 164.89 | 149.23 | 6,609,876 |
| 2024-01-09 | 161.43 | 163.47 | 160.84 | 162.31 | 146.90 | 4,454,130 |
| 2024-01-08 | 162.18 | 162.77 | 159.78 | 161.43 | 146.10 | 6,001,632 |
| 2024-01-05 | 161.33 | 163.03 | 160.61 | 162.14 | 146.75 | 4,853,039 |
| 2024-01-04 | 160.31 | 162.29 | 159.43 | 161.46 | 146.13 | 8,332,192 |
| 2024-01-03 | 160.59 | 161.75 | 159.84 | 160.46 | 145.23 | 5,301,350 |
| 2024-01-02 | 154.90 | 160.14 | 154.77 | 159.82 | 144.65 | 8,059,876 |
| 2023-12-29 | 154.54 | 155.21 | 154.41 | 154.97 | 140.26 | 3,712,029 |
| 2023-12-28 | 155.25 | 155.63 | 154.54 | 154.75 | 140.06 | 2,601,447 |
| 2023-12-27 | 154.05 | 154.97 | 153.72 | 154.88 | 140.17 | 3,747,362 |
| 2023-12-26 | 154.25 | 155.28 | 154.13 | 154.62 | 139.94 | 2,073,611 |
| 2023-12-22 | 153.29 | 155.46 | 153.09 | 154.94 | 140.23 | 3,373,413 |
| 2023-12-21 | 152.05 | 152.91 | 151.29 | 152.59 | 138.10 | 4,036,192 |
| 2023-12-20 | 153.99 | 154.21 | 151.54 | 151.69 | 137.29 | 4,716,407 |
| 2023-12-19 | 153.59 | 154.48 | 152.45 | 153.60 | 139.02 | 5,476,837 |
| 2023-12-18 | 153.00 | 154.36 | 151.75 | 153.42 | 138.85 | 5,379,553 |
| 2023-12-15 | 154.74 | 155.89 | 153.11 | 154.04 | 139.41 | 15,203,070 |
| 2023-12-14 | 154.36 | 155.16 | 152.76 | 154.88 | 140.17 | 7,869,640 |
| 2023-12-13 | 152.98 | 154.77 | 152.73 | 154.30 | 139.65 | 8,104,528 |
| 2023-12-12 | 151.73 | 153.59 | 150.17 | 153.24 | 138.69 | 5,882,226 |
| 2023-12-11 | 150.67 | 152.71 | 150.64 | 151.24 | 136.88 | 6,343,530 |
| 2023-12-08 | 148.07 | 150.07 | 148.00 | 149.28 | 135.11 | 5,695,196 |
| 2023-12-07 | 147.64 | 148.38 | 145.20 | 147.97 | 133.92 | 7,225,141 |
| 2023-12-06 | 144.79 | 147.07 | 144.73 | 146.38 | 132.48 | 4,978,839 |
| 2023-12-05 | 144.11 | 145.08 | 142.66 | 144.57 | 130.84 | 3,961,719 |
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.