AbbVie Inc. historical data
| 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 |
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.