AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	142.07	143.42	140.95	143.06	123.20	5,751,553
2022-09-22	140.21	144.46	140.00	143.01	123.15	6,160,998
2022-09-21	142.15	143.63	140.29	140.31	120.83	5,076,059
2022-09-20	141.82	142.49	140.37	141.77	122.09	4,532,904
2022-09-19	143.64	143.86	141.43	142.66	122.85	5,042,468
2022-09-16	143.40	144.85	141.36	144.06	124.06	13,887,530
2022-09-15	139.99	143.90	139.39	142.51	122.72	6,416,933
2022-09-14	139.17	140.44	138.27	139.55	120.17	4,673,843
2022-09-13	140.55	141.93	137.49	138.53	119.29	6,195,920
2022-09-12	141.01	142.87	140.32	142.24	122.49	4,938,378
2022-09-09	140.40	142.17	140.10	141.42	121.78	4,427,619
2022-09-08	139.64	140.57	138.65	140.52	121.01	3,988,381
2022-09-07	137.55	139.04	135.34	138.71	119.45	4,141,659
2022-09-06	137.30	139.35	136.24	137.59	118.49	4,810,638
2022-09-02	138.66	139.40	135.81	136.28	117.36	3,601,571
2022-09-01	134.64	138.59	134.10	138.45	119.23	4,521,000
2022-08-31	135.69	136.04	134.17	134.46	115.79	5,789,572
2022-08-30	135.14	136.49	134.89	135.55	116.73	4,337,138
2022-08-29	136.20	136.72	134.76	135.71	116.87	3,835,815
2022-08-26	138.89	139.85	136.25	136.35	117.42	3,838,778
2022-08-25	138.77	139.56	137.67	139.33	119.98	3,301,213
2022-08-24	139.05	139.46	137.70	137.91	118.76	5,018,913
2022-08-23	139.65	140.85	138.45	139.02	119.72	3,768,140
2022-08-22	141.97	142.66	139.96	140.34	120.85	4,023,503
2022-08-19	141.78	143.36	141.46	141.85	122.15	4,530,905
2022-08-18	141.49	141.58	139.82	141.29	121.67	3,525,304
2022-08-17	141.42	142.77	140.55	141.44	121.80	3,605,241
2022-08-16	142.11	143.98	142.08	142.55	122.76	3,852,310
2022-08-15	143.11	143.28	140.42	142.29	122.53	4,513,165
2022-08-12	141.89	143.09	140.27	142.60	122.80	5,208,659
2022-08-11	140.23	142.87	139.66	142.08	122.35	5,972,801
2022-08-10	140.91	141.06	139.00	140.94	121.37	4,075,303
2022-08-09	140.68	142.24	139.88	140.25	120.78	3,819,828
2022-08-08	138.04	140.80	137.77	140.34	120.85	4,854,572
2022-08-05	139.05	139.91	137.95	138.04	118.87	5,371,137
2022-08-04	142.09	142.58	138.69	138.92	119.63	7,071,686
2022-08-03	141.72	143.02	140.65	141.20	121.59	5,474,235
2022-08-02	141.18	142.84	140.10	140.39	120.90	5,197,280
2022-08-01	141.51	142.84	139.15	140.22	120.75	8,523,926
2022-07-29	145.44	146.30	139.05	143.51	123.58	17,754,730
2022-07-28	151.44	152.41	146.62	149.75	128.96	6,572,286
2022-07-27	149.50	151.50	148.93	151.15	130.16	4,145,779
2022-07-26	151.15	153.56	150.33	150.87	129.92	4,900,782
2022-07-25	148.54	150.94	148.51	150.22	129.36	4,347,064
2022-07-22	148.47	149.29	147.58	148.47	127.85	3,639,742
2022-07-21	147.24	147.84	146.02	147.75	127.23	4,066,839
2022-07-20	149.53	150.45	147.34	147.69	127.18	5,315,701
2022-07-19	150.00	150.23	148.80	149.74	128.95	5,647,075
2022-07-18	153.80	154.47	148.89	149.57	128.80	6,838,632
2022-07-15	151.84	153.87	151.43	153.62	132.29	4,872,998
2022-07-14	148.89	151.01	148.49	150.44	129.55	7,576,966
2022-07-13	152.00	153.83	151.30	152.15	129.81	5,221,159
2022-07-12	153.00	154.57	152.06	152.46	130.07	5,319,521
2022-07-11	152.28	154.50	152.28	153.23	130.73	4,492,189
2022-07-08	152.00	155.25	151.79	152.85	130.41	4,078,438
2022-07-07	150.20	152.58	150.01	152.00	129.68	6,516,294
2022-07-06	154.61	154.99	151.69	152.53	130.13	5,113,557
2022-07-05	151.90	154.05	149.66	153.93	131.33	5,479,930
2022-07-01	153.08	153.86	151.46	153.80	131.22	4,619,958
2022-06-30	153.17	154.04	150.87	153.16	130.67	7,289,474

← NewerPage 18 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.