AbbVie Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	143.41	145.49	143.27	144.15	130.46	4,845,465
2023-12-01	142.54	144.10	142.28	143.41	129.79	4,903,432
2023-11-30	138.01	142.70	138.01	142.39	128.87	9,297,383
2023-11-29	138.02	139.09	137.65	138.50	125.35	3,996,604
2023-11-28	139.05	139.66	137.92	138.08	124.97	5,347,231
2023-11-27	138.70	139.38	137.79	139.09	125.88	5,529,373
2023-11-24	140.00	140.08	138.46	138.67	125.50	1,636,535
2023-11-22	139.06	139.84	138.33	138.47	125.32	3,428,670
2023-11-21	138.73	139.36	137.83	138.73	125.56	4,690,970
2023-11-20	137.53	138.69	137.14	138.31	125.18	4,490,104
2023-11-17	138.36	138.88	137.38	138.30	125.17	4,332,349
2023-11-16	138.28	138.82	137.05	138.28	125.15	5,257,172
2023-11-15	138.25	138.25	136.30	137.60	124.54	6,473,164
2023-11-14	138.93	140.10	137.96	138.06	124.95	4,509,184
2023-11-13	138.59	139.16	137.43	138.64	125.48	4,454,787
2023-11-10	138.65	139.36	136.40	138.59	125.43	4,586,711
2023-11-09	141.00	141.60	135.85	138.04	124.93	14,970,330
2023-11-08	143.44	143.89	141.92	142.03	128.54	5,299,324
2023-11-07	141.52	142.18	140.57	142.16	128.66	5,024,646
2023-11-06	141.89	142.37	140.98	141.20	127.79	4,374,878
2023-11-03	143.95	143.95	140.89	141.42	127.99	5,414,623
2023-11-02	141.31	143.77	140.51	143.26	129.66	4,066,793
2023-11-01	141.86	143.71	141.75	142.47	128.94	4,207,824
2023-10-31	142.09	142.22	139.68	141.18	127.78	10,394,050
2023-10-30	140.67	145.71	140.67	141.89	128.42	9,258,591
2023-10-27	138.77	143.00	136.03	138.93	125.74	9,427,212
2023-10-26	144.86	145.95	144.23	145.20	131.41	5,569,443
2023-10-25	146.11	146.90	144.82	145.26	131.47	5,461,503
2023-10-24	145.15	146.97	145.10	146.31	132.42	3,362,941
2023-10-23	146.16	146.42	144.20	144.73	130.99	3,903,412
2023-10-20	145.28	147.51	145.28	146.23	132.35	4,223,840
2023-10-19	148.55	148.55	143.33	145.52	131.70	6,147,208
2023-10-18	149.27	149.61	148.34	149.28	135.11	4,910,625
2023-10-17	147.33	149.66	147.15	149.18	135.02	5,372,411
2023-10-16	148.22	149.50	146.92	147.23	133.25	3,704,361
2023-10-13	148.95	149.66	147.34	147.96	133.91	4,305,141
2023-10-12	148.13	148.60	147.01	148.30	134.22	4,554,424
2023-10-11	149.13	150.40	148.77	149.34	133.82	3,189,787
2023-10-10	149.39	149.56	148.04	148.89	133.42	3,728,963
2023-10-09	148.27	149.75	147.16	149.11	133.62	2,903,356
2023-10-06	146.49	149.33	146.12	148.24	132.84	5,370,284
2023-10-05	147.93	149.53	147.09	147.45	132.13	3,599,472
2023-10-04	146.57	148.08	146.31	147.69	132.34	3,159,590
2023-10-03	147.83	147.99	145.36	147.43	132.11	4,580,885
2023-10-02	148.47	148.86	146.72	148.25	132.84	3,827,857
2023-09-29	152.46	152.53	148.83	149.06	133.57	5,581,666
2023-09-28	153.64	153.83	151.37	152.25	136.43	3,697,512
2023-09-27	153.84	154.00	151.61	153.13	137.22	3,621,183
2023-09-26	154.40	154.60	153.33	153.91	137.92	3,936,257
2023-09-25	152.44	154.74	151.66	154.65	138.58	3,740,015
2023-09-22	153.90	153.90	152.52	152.74	136.87	3,049,308
2023-09-21	153.68	154.85	152.66	153.43	137.49	3,660,361
2023-09-20	154.06	154.88	153.37	153.61	137.65	2,744,850
2023-09-19	153.89	154.64	151.60	153.49	137.54	3,509,954
2023-09-18	153.08	153.97	152.10	153.94	137.94	2,967,644
2023-09-15	152.78	154.70	151.93	152.12	136.31	8,868,282
2023-09-14	152.01	154.69	151.80	153.64	137.67	6,337,093
2023-09-13	149.42	152.40	149.05	151.16	135.45	5,953,685
2023-09-12	149.50	149.60	147.62	149.27	133.76	2,424,839
2023-09-11	148.86	149.41	148.42	149.04	133.55	2,911,622

← NewerPage 13 of 21 · 1,255 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.