AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	253.98	258.38	253.10	256.92	255.35	4,623,010
2026-07-22	257.81	257.81	252.25	253.30	251.75	4,953,191
2026-07-21	253.70	257.06	252.60	256.10	254.54	4,819,291
2026-07-20	253.10	256.15	252.68	253.38	251.83	4,332,803
2026-07-17	257.00	260.96	254.29	254.49	252.94	6,872,705
2026-07-16	244.75	254.54	243.50	254.39	252.84	6,555,488
2026-07-15	243.32	247.75	243.07	244.11	242.62	6,388,965
2026-07-14	245.99	246.42	243.19	244.78	241.57	5,247,223
2026-07-13	248.37	249.74	244.61	248.00	244.74	4,156,363
2026-07-10	251.01	251.66	245.05	248.08	244.82	5,780,990
2026-07-09	251.20	254.86	247.99	249.91	246.63	5,526,006
2026-07-08	253.25	255.82	250.70	252.74	249.42	7,578,707
2026-07-07	257.21	260.35	254.27	254.65	251.31	8,238,267
2026-07-06	259.92	260.92	253.60	254.76	251.42	8,580,220
2026-07-02	252.30	261.64	250.51	261.07	257.64	7,114,422
2026-07-01	250.75	251.80	247.56	251.06	247.76	6,987,982
2026-06-30	255.00	255.50	250.10	251.64	248.34	6,999,707
2026-06-29	253.05	255.99	249.20	254.31	250.97	9,760,531
2026-06-26	245.26	253.35	244.66	253.35	250.02	52,635,078
2026-06-25	233.66	244.61	233.66	243.14	239.95	10,281,850
2026-06-24	236.35	237.36	232.85	234.89	231.81	7,311,033
2026-06-23	232.97	235.31	231.30	234.76	231.68	7,366,040
2026-06-22	221.94	232.32	221.94	230.01	226.99	9,912,770
2026-06-18	221.37	222.35	215.37	216.49	213.65	9,646,078
2026-06-17	222.40	222.84	218.83	221.23	218.33	5,624,375
2026-06-16	223.31	223.50	219.15	222.47	219.55	5,945,518
2026-06-15	226.00	226.50	220.00	221.59	218.68	5,261,900
2026-06-12	227.50	228.40	224.32	227.73	224.74	4,086,503
2026-06-11	226.01	227.55	224.04	224.77	221.82	4,569,353
2026-06-10	226.93	227.14	224.12	224.95	222.00	4,147,303
2026-06-09	224.80	227.14	221.72	225.42	222.46	4,257,921
2026-06-08	226.75	228.58	221.17	223.07	220.14	4,915,633
2026-06-05	227.37	230.47	226.00	227.23	224.25	6,248,888
2026-06-04	222.50	224.99	219.84	224.94	221.99	6,782,013
2026-06-03	214.80	219.54	213.73	217.13	214.28	5,667,521
2026-06-02	211.01	216.57	208.99	215.40	212.57	5,861,765
2026-06-01	215.26	216.50	211.51	212.93	210.13	4,858,421
2026-05-29	219.02	219.60	214.90	217.72	214.86	7,620,822
2026-05-28	215.90	219.38	215.90	218.63	215.76	5,190,923
2026-05-27	213.12	215.94	211.36	215.40	212.57	4,640,413
2026-05-26	215.92	217.05	211.91	213.12	210.32	4,709,782
2026-05-22	217.00	220.01	215.70	215.70	212.87	5,407,981
2026-05-21	210.95	215.64	209.50	214.50	211.68	3,814,054
2026-05-20	213.36	214.50	211.50	212.30	209.51	5,128,998
2026-05-19	209.90	215.80	208.73	213.76	210.95	7,220,276
2026-05-18	210.37	211.36	207.68	209.41	206.66	5,069,366
2026-05-15	213.10	214.92	209.02	210.39	207.63	5,385,047
2026-05-14	209.50	213.51	208.35	210.77	208.00	5,006,510
2026-05-13	206.86	209.53	204.30	208.50	205.76	5,705,668
2026-05-12	204.59	211.32	203.51	207.86	205.13	7,044,065
2026-05-11	202.01	205.38	202.01	202.78	200.12	4,931,663
2026-05-08	201.92	202.40	200.02	201.55	198.90	4,915,719
2026-05-07	204.92	207.00	202.03	202.71	200.05	6,681,070
2026-05-06	206.11	207.01	203.56	205.03	202.34	7,289,987
2026-05-05	208.97	209.52	205.83	206.11	203.40	4,490,528
2026-05-04	205.71	208.34	204.87	208.16	205.43	4,579,477
2026-05-01	211.00	211.00	205.57	206.60	203.89	6,343,104
2026-04-30	209.00	214.87	208.17	211.32	208.55	10,319,240
2026-04-29	192.00	205.83	190.75	203.89	201.21	10,406,320
2026-04-28	198.67	199.18	196.44	197.69	195.09	6,313,097

← NewerPage 2 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.