AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	149.00	149.76	148.20	149.02	133.53	4,339,818
2023-09-07	146.15	149.00	145.87	148.91	133.44	5,142,242
2023-09-06	146.10	146.12	143.74	145.61	130.48	5,304,376
2023-09-05	148.50	148.96	145.86	146.10	130.92	3,911,258
2023-09-01	147.36	148.89	147.36	148.20	132.80	3,357,992
2023-08-31	148.39	148.71	146.87	146.96	131.69	4,110,696
2023-08-30	148.12	148.80	146.90	148.32	132.91	3,486,403
2023-08-29	147.99	148.91	146.50	147.59	132.25	3,419,293
2023-08-28	147.09	148.07	146.77	147.43	132.11	2,807,026
2023-08-25	147.02	147.67	146.20	146.69	131.45	3,275,300
2023-08-24	146.92	147.82	146.35	146.63	131.39	3,986,314
2023-08-23	148.67	149.00	145.94	147.08	131.80	5,414,795
2023-08-22	150.00	150.00	147.97	148.24	132.84	3,209,910
2023-08-21	149.71	150.35	148.88	150.16	134.56	3,944,923
2023-08-18	150.29	150.93	149.23	150.14	134.54	4,050,901
2023-08-17	151.16	151.91	149.92	150.02	134.43	5,285,682
2023-08-16	152.59	153.60	151.38	151.55	135.80	3,214,884
2023-08-15	151.57	152.90	150.79	152.12	136.31	3,636,397
2023-08-14	153.02	153.14	151.57	152.27	136.45	2,570,936
2023-08-11	151.95	153.50	151.72	152.18	136.37	3,454,834
2023-08-10	151.20	152.84	150.57	151.44	135.70	3,275,881
2023-08-09	150.49	152.06	149.91	150.77	135.10	3,737,349
2023-08-08	150.78	151.75	148.92	149.62	134.07	4,013,530
2023-08-07	148.00	150.88	147.80	150.33	134.71	3,800,775
2023-08-04	148.97	150.57	147.16	147.73	132.38	4,231,356
2023-08-03	148.96	149.36	148.18	149.05	133.56	4,674,396
2023-08-02	148.11	150.57	148.11	149.38	133.86	5,756,902
2023-08-01	150.00	150.87	147.84	148.54	133.10	4,409,838
2023-07-31	150.43	150.50	147.62	149.58	134.04	9,109,912
2023-07-28	149.92	151.76	148.56	150.85	135.17	8,000,588
2023-07-27	144.48	151.37	144.48	148.85	133.38	13,664,380
2023-07-26	141.43	142.28	140.52	141.90	127.15	5,006,796
2023-07-25	142.40	142.93	141.32	141.63	126.91	4,778,222
2023-07-24	143.10	144.43	142.84	143.18	128.30	4,468,729
2023-07-21	142.20	144.18	141.94	143.74	128.80	5,654,525
2023-07-20	138.84	142.72	138.55	142.19	127.41	7,009,951
2023-07-19	137.24	138.06	136.95	137.68	123.37	4,784,172
2023-07-18	134.80	137.90	134.71	136.58	122.39	5,393,007
2023-07-17	135.82	136.23	134.56	134.83	120.82	4,033,127
2023-07-14	134.73	136.62	134.12	136.01	121.88	5,544,137
2023-07-13	132.93	134.10	132.70	133.59	119.71	4,631,973
2023-07-12	135.82	136.60	134.79	134.98	119.63	4,944,072
2023-07-11	134.00	135.76	133.68	135.57	120.15	5,144,836
2023-07-10	135.41	136.09	134.06	134.49	119.19	5,153,334
2023-07-07	137.15	137.65	135.35	135.50	120.09	6,873,206
2023-07-06	137.48	138.28	136.44	137.25	121.64	6,091,193
2023-07-05	135.18	137.88	134.64	137.62	121.97	6,903,255
2023-07-03	134.00	135.43	133.15	135.01	119.65	2,674,576
2023-06-30	133.47	135.93	132.80	134.73	119.41	8,711,339
2023-06-29	132.37	133.91	132.13	133.23	118.08	4,947,633
2023-06-28	132.60	133.17	130.96	132.51	117.44	6,911,943
2023-06-27	134.88	134.88	132.52	132.60	117.52	7,839,934
2023-06-26	136.15	136.15	133.69	134.95	119.60	6,468,068
2023-06-23	137.30	138.69	135.67	135.92	120.46	7,395,593
2023-06-22	137.15	137.90	135.89	137.41	121.78	4,827,381
2023-06-21	136.75	137.43	134.68	136.86	121.29	5,828,444
2023-06-20	137.10	138.95	136.66	137.82	122.14	4,868,972
2023-06-16	136.70	138.92	136.49	138.64	122.87	14,616,000
2023-06-15	136.75	136.84	135.46	135.89	120.43	6,614,867
2023-06-14	138.81	139.27	136.08	136.23	120.74	6,128,322

← NewerPage 14 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.