AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	137.51	138.47	137.20	138.31	122.58	4,229,114
2023-06-12	139.58	139.67	136.91	137.73	122.06	4,888,612
2023-06-09	137.56	139.19	137.08	138.18	122.46	4,359,676
2023-06-08	137.00	137.89	136.00	137.64	121.98	4,714,346
2023-06-07	134.90	137.06	134.26	136.50	120.97	4,645,397
2023-06-06	137.47	137.54	134.63	135.43	120.03	4,359,933
2023-06-05	137.00	138.31	136.29	136.86	121.29	4,695,040
2023-06-02	133.71	136.97	133.50	136.87	121.30	6,661,613
2023-06-01	135.26	135.26	131.10	133.44	118.26	11,895,560
2023-05-31	136.62	138.71	135.77	137.96	122.27	12,579,060
2023-05-30	135.49	136.84	135.25	136.44	120.92	7,671,512
2023-05-26	138.72	139.85	137.10	137.56	121.91	7,590,596
2023-05-25	140.03	140.20	138.26	138.62	122.85	6,986,571
2023-05-24	142.59	142.94	140.94	141.15	125.10	4,143,510
2023-05-23	144.45	144.82	142.34	142.52	126.31	5,121,865
2023-05-22	145.47	146.66	143.78	144.90	128.42	3,867,314
2023-05-19	143.86	145.80	143.80	145.11	128.61	5,610,287
2023-05-18	142.61	143.56	141.98	143.44	127.13	4,791,232
2023-05-17	143.02	143.52	140.52	143.35	127.05	5,482,179
2023-05-16	145.86	146.94	143.23	143.29	126.99	4,686,169
2023-05-15	147.67	148.90	145.66	146.59	129.92	4,391,988
2023-05-12	146.79	147.60	146.07	147.15	130.41	3,526,535
2023-05-11	147.29	147.57	145.19	146.59	129.92	4,300,537
2023-05-10	146.52	146.98	145.15	146.42	129.77	4,127,299
2023-05-09	147.41	148.46	146.27	146.83	130.13	4,201,761
2023-05-08	148.15	148.20	146.74	147.45	130.68	3,689,670
2023-05-05	148.54	149.38	147.14	148.03	131.19	4,447,899
2023-05-04	149.00	149.00	146.35	147.36	130.60	5,694,328
2023-05-03	151.07	151.51	148.45	149.25	132.27	6,815,547
2023-05-02	153.55	155.02	151.20	151.62	134.37	5,135,645
2023-05-01	150.84	154.71	150.82	153.71	136.23	5,601,024
2023-04-28	147.97	151.39	147.44	151.12	133.93	7,123,969
2023-04-27	153.87	153.87	147.16	148.87	131.94	17,063,029
2023-04-26	162.68	163.26	160.50	161.80	143.40	5,191,976
2023-04-25	164.81	166.20	164.49	164.90	146.14	5,506,163
2023-04-24	162.57	164.36	162.33	164.08	145.42	4,729,221
2023-04-21	162.59	163.19	162.02	162.41	143.94	4,812,336
2023-04-20	161.18	161.77	160.58	161.74	143.34	3,808,233
2023-04-19	158.67	161.44	158.52	161.21	142.87	4,826,940
2023-04-18	161.00	161.23	158.41	159.59	141.44	4,996,418
2023-04-17	161.92	162.20	160.65	161.18	142.85	4,354,109
2023-04-14	162.64	163.00	160.93	161.59	143.21	3,473,284
2023-04-13	161.00	162.86	160.55	162.69	144.19	3,868,681
2023-04-12	162.12	163.48	161.60	162.36	142.58	4,005,041
2023-04-11	161.49	162.59	161.19	161.38	141.72	2,875,876
2023-04-10	161.71	162.06	160.21	161.28	141.63	3,309,544
2023-04-06	160.80	162.19	160.62	161.55	141.87	5,498,465
2023-04-05	160.00	161.67	159.01	160.80	141.21	5,743,036
2023-04-04	160.51	161.73	159.53	159.78	140.32	4,224,607
2023-04-03	158.25	160.47	157.79	160.42	140.88	4,389,371
2023-03-31	158.43	159.57	157.73	159.37	139.96	4,957,340
2023-03-30	158.01	158.53	157.42	157.92	138.68	3,635,850
2023-03-29	158.98	159.70	156.36	158.00	138.75	3,959,986
2023-03-28	157.80	158.60	157.45	158.25	138.97	3,532,488
2023-03-27	158.83	159.14	157.38	157.54	138.35	3,887,844
2023-03-24	155.28	158.48	154.59	158.02	138.77	4,678,822
2023-03-23	154.10	156.50	154.02	155.30	136.38	4,584,071
2023-03-22	155.68	156.88	153.61	153.67	134.95	4,376,890
2023-03-21	156.64	157.05	155.10	156.77	137.67	4,675,760
2023-03-20	154.52	156.34	154.46	156.12	137.10	4,408,449

← NewerPage 15 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.