AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	155.78	156.07	151.88	154.22	135.43	42,756,434
2023-03-16	153.20	155.92	152.51	155.30	136.38	6,331,262
2023-03-15	152.18	154.38	151.73	154.06	135.29	6,304,637
2023-03-14	151.95	153.99	151.46	153.85	135.11	6,644,091
2023-03-13	149.00	153.32	149.00	151.95	133.44	7,653,805
2023-03-10	147.84	150.64	147.47	149.71	131.47	6,825,537
2023-03-09	150.07	150.91	146.58	147.35	129.40	5,350,616
2023-03-08	152.79	153.74	148.54	149.60	131.38	5,860,279
2023-03-07	155.57	155.67	152.05	152.93	134.30	4,606,864
2023-03-06	155.79	156.46	154.55	155.28	136.36	4,051,860
2023-03-03	154.33	156.17	154.01	156.06	137.05	4,851,351
2023-03-02	155.23	155.77	154.21	154.38	135.57	4,569,616
2023-03-01	152.76	155.58	152.37	155.27	136.36	5,485,959
2023-02-28	153.96	154.37	152.62	153.90	135.15	7,561,840
2023-02-27	153.26	154.75	153.10	154.28	135.49	6,828,968
2023-02-24	151.30	152.98	150.91	152.71	134.11	5,621,293
2023-02-23	150.90	153.57	149.17	152.07	133.54	5,993,448
2023-02-22	151.00	152.15	150.24	150.67	132.32	6,041,747
2023-02-21	149.82	153.02	149.82	152.00	133.48	8,466,058
2023-02-17	149.15	151.39	148.61	151.31	132.88	4,562,520
2023-02-16	149.11	150.50	148.73	149.53	131.31	3,757,489
2023-02-15	152.62	153.49	150.83	151.06	132.66	5,648,431
2023-02-14	153.92	154.00	151.76	152.59	134.00	4,662,841
2023-02-13	152.02	153.78	151.26	153.73	135.00	5,602,677
2023-02-10	149.69	153.18	148.77	152.05	133.53	8,956,730
2023-02-09	148.50	153.70	147.90	148.70	130.59	12,216,910
2023-02-08	145.41	146.35	144.47	144.61	126.99	5,753,781
2023-02-07	144.58	145.46	143.66	145.14	127.46	5,401,859
2023-02-06	145.74	146.33	144.81	145.02	127.35	4,296,963
2023-02-03	145.92	146.80	144.70	145.20	127.51	6,552,966
2023-02-02	145.93	145.93	143.44	144.84	127.20	6,160,758
2023-02-01	146.63	147.44	145.25	146.60	128.74	5,439,922
2023-01-31	145.63	147.85	144.41	147.75	129.75	5,628,869
2023-01-30	145.87	147.12	145.26	145.65	127.91	4,573,369
2023-01-27	147.31	147.68	146.02	146.28	128.46	4,591,481
2023-01-26	147.92	148.70	147.11	147.40	129.44	4,577,825
2023-01-25	147.38	147.98	146.50	147.79	129.79	5,744,293
2023-01-24	148.08	148.87	146.44	147.69	129.70	5,171,361
2023-01-23	149.86	150.43	148.05	148.55	130.45	7,616,363
2023-01-20	149.43	149.71	147.15	149.59	131.37	7,059,012
2023-01-19	148.95	150.54	147.33	148.71	130.59	7,170,148
2023-01-18	152.12	152.42	149.07	149.20	131.02	6,190,824
2023-01-17	153.80	155.10	152.58	152.83	134.21	8,507,159
2023-01-13	152.09	153.81	151.34	153.60	134.89	6,019,501
2023-01-12	155.00	155.26	151.72	152.22	133.68	7,665,110
2023-01-11	159.22	159.34	155.06	157.17	136.72	7,492,023
2023-01-10	162.23	162.42	158.30	159.64	138.87	5,936,187
2023-01-09	165.90	166.28	160.88	161.66	140.63	7,832,955
2023-01-06	164.84	168.11	164.12	166.55	144.88	5,099,112
2023-01-05	163.09	164.49	162.34	163.49	142.22	3,516,002
2023-01-04	162.40	164.28	161.51	163.69	142.40	4,440,480
2023-01-03	162.04	163.02	160.81	162.38	141.26	4,937,722
2022-12-30	162.23	162.85	159.82	161.61	140.59	3,680,370
2022-12-29	162.96	163.88	162.19	162.56	141.41	3,112,642
2022-12-28	163.70	164.69	162.11	162.23	141.13	2,944,692
2022-12-27	163.49	163.81	161.78	162.99	141.79	2,669,310
2022-12-23	163.39	163.82	162.33	163.10	141.88	2,685,137
2022-12-22	161.87	163.39	161.53	163.27	142.03	3,606,176
2022-12-21	161.45	162.73	160.36	162.21	141.11	3,707,199
2022-12-20	161.61	161.85	160.07	160.58	139.69	4,221,227

← NewerPage 16 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.