AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	153.90	156.62	153.35	154.14	131.51	6,140,869
2022-06-28	153.17	155.12	151.39	152.49	130.10	5,735,763
2022-06-27	153.00	155.45	152.75	153.14	130.65	5,377,329
2022-06-24	150.89	152.74	149.62	152.34	129.97	8,527,824
2022-06-23	148.72	150.80	147.54	149.45	127.51	7,794,996
2022-06-22	143.72	150.10	143.61	147.56	125.89	7,996,281
2022-06-21	139.95	143.97	139.70	143.47	122.40	7,160,529
2022-06-17	137.60	139.53	137.19	138.28	117.98	10,429,910
2022-06-16	136.54	139.29	135.76	139.15	118.72	6,963,350
2022-06-15	136.57	139.09	136.23	138.09	117.81	5,981,766
2022-06-14	139.44	140.66	136.32	137.62	117.41	5,861,797
2022-06-13	140.86	142.07	138.78	139.42	118.95	5,996,965
2022-06-10	144.34	144.63	142.15	143.20	122.17	5,465,177
2022-06-09	149.72	150.52	145.30	145.43	124.08	5,644,278
2022-06-08	148.90	149.85	148.25	149.25	127.34	4,835,297
2022-06-07	146.92	149.35	145.87	149.14	127.24	4,991,336
2022-06-06	147.00	147.82	145.66	146.53	125.01	3,912,363
2022-06-03	146.75	148.21	146.75	147.17	125.56	4,891,769
2022-06-02	146.65	147.07	142.90	146.75	125.20	5,999,151
2022-06-01	147.79	147.89	144.32	146.02	124.58	5,598,079
2022-05-31	148.64	148.88	146.67	147.37	125.73	11,227,810
2022-05-27	149.52	150.05	147.75	150.00	127.98	8,404,961
2022-05-26	151.63	153.07	150.39	150.57	128.46	6,659,284
2022-05-25	150.36	152.99	149.79	151.96	129.65	5,042,646
2022-05-24	147.03	151.35	146.61	149.11	127.22	6,367,369
2022-05-23	151.65	152.00	147.19	148.03	126.29	6,886,431
2022-05-20	152.33	153.52	147.81	151.01	128.84	6,746,396
2022-05-19	151.20	152.40	149.28	151.72	129.44	5,994,936
2022-05-18	154.79	155.70	151.75	152.43	130.05	6,498,124
2022-05-17	155.38	155.79	152.85	154.78	132.05	6,032,338
2022-05-16	153.93	156.89	153.27	155.47	132.64	6,565,644
2022-05-13	153.42	154.39	151.90	153.50	130.96	6,398,527
2022-05-12	153.38	154.35	150.15	154.29	131.64	6,914,812
2022-05-11	151.02	154.76	150.94	151.96	129.65	5,630,020
2022-05-10	151.27	154.53	150.51	152.09	129.76	6,525,184
2022-05-09	151.62	153.54	148.93	150.96	128.79	6,968,994
2022-05-06	149.68	153.52	149.02	152.83	130.39	6,145,590
2022-05-05	152.77	153.32	150.04	152.18	129.84	6,869,281
2022-05-04	148.18	152.37	147.59	151.59	129.33	5,791,459
2022-05-03	148.05	150.74	147.95	149.60	127.63	6,163,420
2022-05-02	146.65	148.90	143.44	147.87	126.16	9,690,811
2022-04-29	149.56	149.86	139.93	146.88	125.31	25,155,900
2022-04-28	158.36	158.44	154.34	156.31	133.36	7,466,852
2022-04-27	156.56	159.50	154.56	157.62	134.48	6,039,054
2022-04-26	156.44	159.69	155.82	156.18	133.25	6,787,783
2022-04-25	154.84	156.64	152.84	156.30	133.35	6,932,604
2022-04-22	157.28	158.32	154.34	154.99	132.23	7,938,279
2022-04-21	157.00	160.38	155.35	158.52	135.24	7,903,316
2022-04-20	156.36	158.10	155.52	156.70	133.69	6,250,030
2022-04-19	160.40	160.50	153.71	156.35	133.39	9,359,942
2022-04-18	161.96	162.79	158.75	159.36	135.96	6,500,188
2022-04-14	157.85	163.87	156.82	162.31	138.48	11,074,800
2022-04-13	165.00	165.00	156.45	158.95	135.61	18,312,609
2022-04-12	169.31	170.56	166.21	167.31	141.54	8,279,674
2022-04-11	174.90	175.04	169.32	169.83	143.67	8,163,215
2022-04-08	173.00	175.91	172.50	174.96	148.01	7,204,244
2022-04-07	167.67	174.59	167.54	173.28	146.59	7,468,993
2022-04-06	164.49	169.27	163.80	168.91	142.89	8,810,799
2022-04-05	161.89	165.96	161.84	163.43	138.26	6,683,278
2022-04-04	162.50	163.84	161.46	161.89	136.96	6,893,388

← NewerPage 19 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.