AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	162.50	163.84	161.46	161.89	136.96	6,893,388
2022-04-01	162.15	163.07	160.10	162.68	137.62	5,703,304
2022-03-31	162.93	164.66	162.10	162.11	137.14	8,670,050
2022-03-30	161.72	164.35	161.72	163.75	138.53	5,151,769
2022-03-29	162.99	163.28	161.29	162.18	137.20	6,154,068
2022-03-28	160.61	162.03	159.53	161.97	137.02	4,516,453
2022-03-25	160.55	161.98	160.23	161.33	136.48	5,129,839
2022-03-24	159.22	160.73	158.85	160.28	135.59	4,638,125
2022-03-23	160.01	161.18	158.36	158.42	134.02	6,300,611
2022-03-22	160.05	160.30	158.02	160.01	135.37	5,756,607
2022-03-21	159.95	160.95	158.99	160.05	135.40	5,825,007
2022-03-18	158.00	159.44	157.14	159.20	134.68	9,912,801
2022-03-17	157.17	158.61	156.21	158.59	134.16	7,227,874
2022-03-16	156.50	156.82	153.52	156.05	132.01	7,178,920
2022-03-15	152.26	156.43	152.16	155.88	131.87	8,384,311
2022-03-14	150.73	152.97	149.02	152.10	128.67	8,647,186
2022-03-11	149.34	150.40	148.98	149.06	126.10	5,171,515
2022-03-10	148.07	149.75	147.70	149.17	126.19	4,635,711
2022-03-09	148.26	150.11	147.76	148.84	125.92	5,368,890
2022-03-08	149.00	149.89	146.36	147.15	124.49	8,817,502
2022-03-07	149.00	150.75	148.19	149.45	126.43	7,137,687
2022-03-04	148.60	150.68	148.10	150.56	127.37	5,390,340
2022-03-03	149.81	150.79	148.85	150.41	127.24	5,408,390
2022-03-02	147.70	151.25	147.22	149.57	126.53	8,247,223
2022-03-01	147.67	149.50	146.21	147.69	124.94	7,489,868
2022-02-28	146.65	148.08	145.76	147.77	125.01	11,090,650
2022-02-25	146.13	150.36	146.05	149.54	126.51	8,320,709
2022-02-24	143.61	145.70	143.47	145.27	122.90	12,070,210
2022-02-23	146.22	148.35	145.36	146.76	124.16	9,270,988
2022-02-22	141.25	146.35	141.25	145.56	123.14	11,576,760
2022-02-18	144.69	145.73	143.37	144.03	121.85	7,585,916
2022-02-17	144.80	145.47	143.58	144.97	122.64	5,486,620
2022-02-16	144.74	147.22	144.16	145.87	123.40	8,028,898
2022-02-15	143.35	145.46	143.20	144.76	122.46	9,530,138
2022-02-14	141.78	143.19	139.44	143.00	120.97	9,931,861
2022-02-11	142.86	143.61	141.54	142.01	120.14	6,475,182
2022-02-10	143.15	144.42	142.31	142.71	120.73	7,333,409
2022-02-09	143.98	143.98	142.84	143.20	121.14	5,989,143
2022-02-08	142.03	143.60	141.25	143.51	121.41	7,559,548
2022-02-07	141.17	143.02	140.33	142.53	120.58	9,597,817
2022-02-04	140.15	142.80	139.23	140.65	118.99	6,921,536
2022-02-03	139.50	141.71	139.04	140.73	119.05	10,272,730
2022-02-02	135.41	139.41	133.05	138.62	117.27	11,363,050
2022-02-01	137.37	137.84	136.04	137.00	115.90	7,413,881
2022-01-31	136.82	137.17	135.62	136.89	115.81	10,299,970
2022-01-28	135.99	137.98	134.60	137.92	116.68	8,014,359
2022-01-27	135.50	138.30	135.36	135.97	115.03	8,871,192
2022-01-26	133.29	135.48	132.83	134.23	113.56	8,040,271
2022-01-25	131.49	134.32	130.79	133.09	112.59	10,296,520
2022-01-24	132.82	133.25	128.26	132.16	111.80	13,735,590
2022-01-21	133.06	134.25	131.67	131.98	111.65	7,583,037
2022-01-20	134.50	134.80	132.75	133.03	112.54	6,612,799
2022-01-19	136.41	137.50	134.84	135.21	114.38	6,196,740
2022-01-18	135.51	137.98	135.28	136.78	115.71	12,342,760
2022-01-14	133.35	136.05	132.29	135.87	114.94	10,484,540
2022-01-13	135.00	135.12	132.90	133.52	112.96	8,386,373
2022-01-12	136.52	137.39	136.03	137.29	114.95	6,589,301
2022-01-11	135.85	137.09	134.80	136.97	114.68	7,159,363
2022-01-10	135.08	136.90	134.57	136.39	114.20	9,794,424
2022-01-07	135.25	135.84	134.13	134.88	112.93	8,630,341

← NewerPage 20 of 21 · 1,256 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.