AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	160.78	162.23	160.06	161.49	140.48	4,033,361
2022-12-16	162.05	163.32	160.48	160.48	139.60	18,905,520
2022-12-15	163.89	164.61	161.95	163.10	141.88	5,268,477
2022-12-14	164.60	165.98	162.83	164.86	143.41	4,485,377
2022-12-13	166.95	167.50	164.67	164.79	143.35	5,050,473
2022-12-12	163.21	165.49	162.75	165.32	143.81	4,109,432
2022-12-09	166.76	167.75	162.81	163.06	141.85	4,644,814
2022-12-08	165.40	166.23	164.28	165.99	144.40	4,274,507
2022-12-07	163.69	165.53	163.26	165.40	143.88	4,637,777
2022-12-06	164.03	164.39	161.55	163.72	142.42	5,480,495
2022-12-05	162.89	165.19	162.89	163.94	142.61	4,859,547
2022-12-02	160.72	163.76	160.51	163.66	142.37	4,305,089
2022-12-01	161.00	163.20	159.98	161.63	140.60	5,827,897
2022-11-30	158.79	161.18	156.46	161.18	140.21	12,342,540
2022-11-29	158.31	159.43	157.21	158.20	137.62	3,688,967
2022-11-28	160.00	160.73	157.83	158.43	137.82	3,902,961
2022-11-25	159.59	160.75	159.24	159.62	138.86	1,661,909
2022-11-23	159.95	160.94	158.82	159.39	138.66	3,221,178
2022-11-22	157.69	159.88	157.56	159.79	139.00	5,351,192
2022-11-21	155.40	158.63	154.43	157.11	136.67	6,492,325
2022-11-18	153.67	155.64	153.67	154.98	134.82	5,691,126
2022-11-17	150.97	153.07	149.97	152.16	132.37	5,069,501
2022-11-16	153.44	156.69	151.23	151.87	132.11	7,358,683
2022-11-15	153.39	153.42	149.96	153.04	133.13	5,909,485
2022-11-14	150.98	154.54	150.98	151.74	132.00	7,077,092
2022-11-11	149.54	150.52	145.75	150.16	130.63	6,786,445
2022-11-10	150.66	150.66	147.75	149.72	130.24	5,607,668
2022-11-09	148.59	150.57	147.04	147.62	128.42	4,573,740
2022-11-08	148.83	151.63	147.96	148.53	129.21	4,637,534
2022-11-07	145.28	148.80	144.70	148.10	128.83	4,304,139
2022-11-04	145.35	145.58	143.08	145.28	126.38	4,623,813
2022-11-03	144.00	145.42	143.03	144.42	125.63	3,850,854
2022-11-02	147.03	148.08	144.48	144.52	125.72	5,345,330
2022-11-01	146.66	147.70	144.55	146.91	127.80	6,351,399
2022-10-31	145.17	146.78	144.08	146.40	127.36	8,604,836
2022-10-28	145.93	148.98	142.34	147.61	128.41	10,812,160
2022-10-27	153.76	153.99	152.06	153.50	133.53	6,850,415
2022-10-26	151.01	152.89	150.70	152.51	132.67	4,728,270
2022-10-25	148.03	150.60	147.29	149.82	130.33	5,229,382
2022-10-24	148.71	151.53	148.70	150.89	131.26	5,139,685
2022-10-21	143.34	147.76	142.43	147.06	127.93	5,419,447
2022-10-20	143.16	144.04	142.43	142.93	124.34	3,880,102
2022-10-19	144.80	145.45	142.31	143.13	124.51	3,333,531
2022-10-18	145.23	145.87	143.53	144.60	125.79	3,540,393
2022-10-17	142.65	144.93	142.10	144.41	125.62	4,016,197
2022-10-14	142.60	144.48	142.21	142.94	124.35	5,290,634
2022-10-13	136.70	143.18	136.27	142.92	124.33	5,066,422
2022-10-12	141.64	143.06	139.93	139.98	120.54	4,527,978
2022-10-11	138.02	143.68	138.02	141.51	121.86	5,675,053
2022-10-10	139.03	139.59	136.87	138.31	119.11	3,830,982
2022-10-07	139.01	140.05	137.55	138.76	119.49	4,648,839
2022-10-06	142.79	142.99	139.90	140.29	120.81	5,124,994
2022-10-05	141.47	144.47	141.11	143.33	123.43	4,777,913
2022-10-04	139.21	142.72	137.76	141.99	122.27	6,612,386
2022-10-03	135.88	138.80	135.31	138.32	119.11	7,437,506
2022-09-30	142.20	142.33	134.09	134.21	115.57	15,358,990
2022-09-29	144.85	145.25	141.83	142.72	122.90	5,509,430
2022-09-28	144.22	145.32	142.62	144.60	124.52	5,226,665
2022-09-27	142.59	145.54	141.29	141.72	122.04	5,598,162
2022-09-26	142.08	142.80	140.11	141.21	121.60	5,697,755

← NewerPage 17 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.