AbbVie Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 136.40 | 136.66 | 135.16 | 135.23 | 113.23 | 4,667,036 |
| 2022-01-05 | 135.00 | 138.15 | 135.00 | 135.87 | 113.76 | 7,724,946 |
| 2022-01-04 | 135.33 | 136.22 | 134.38 | 135.16 | 113.17 | 6,298,281 |
| 2022-01-03 | 135.41 | 135.70 | 133.51 | 135.42 | 113.39 | 6,842,342 |
| 2021-12-31 | 136.04 | 136.21 | 135.30 | 135.40 | 113.37 | 3,963,406 |
| 2021-12-30 | 135.75 | 136.83 | 135.63 | 135.93 | 113.81 | 6,354,294 |
| 2021-12-29 | 134.61 | 135.87 | 134.08 | 135.36 | 113.34 | 5,594,263 |
| 2021-12-28 | 134.55 | 135.26 | 133.74 | 134.39 | 112.52 | 4,237,747 |
| 2021-12-27 | 133.19 | 134.48 | 133.16 | 134.41 | 112.54 | 4,437,416 |
| 2021-12-23 | 132.33 | 133.77 | 132.17 | 133.09 | 111.43 | 5,702,267 |
| 2021-12-22 | 129.91 | 132.58 | 129.78 | 132.05 | 110.56 | 7,070,941 |
| 2021-12-21 | 131.23 | 131.35 | 129.15 | 129.95 | 108.81 | 6,085,915 |
| 2021-12-20 | 128.51 | 131.39 | 128.23 | 130.86 | 109.57 | 7,119,219 |
| 2021-12-17 | 130.84 | 131.02 | 129.37 | 129.53 | 108.45 | 12,631,090 |
| 2021-12-16 | 130.10 | 133.28 | 129.91 | 131.78 | 110.34 | 9,568,975 |
| 2021-12-15 | 128.25 | 130.78 | 127.60 | 130.23 | 109.04 | 9,585,631 |
| 2021-12-14 | 125.70 | 127.85 | 125.38 | 127.29 | 106.58 | 6,381,439 |
| 2021-12-13 | 125.20 | 127.74 | 125.20 | 126.51 | 105.93 | 7,834,198 |
| 2021-12-10 | 123.72 | 126.01 | 123.72 | 125.47 | 105.05 | 7,059,504 |
| 2021-12-09 | 122.21 | 124.46 | 122.10 | 124.15 | 103.95 | 8,082,307 |
| 2021-12-08 | 121.96 | 122.44 | 120.75 | 121.87 | 102.04 | 5,278,113 |
| 2021-12-07 | 121.98 | 122.14 | 121.00 | 121.51 | 101.74 | 6,123,509 |
| 2021-12-06 | 119.63 | 122.45 | 119.21 | 121.35 | 101.61 | 8,939,945 |
| 2021-12-03 | 117.74 | 119.00 | 117.00 | 118.85 | 99.512 | 6,428,107 |
| 2021-12-02 | 116.25 | 117.60 | 115.60 | 116.87 | 97.854 | 4,919,820 |
| 2021-12-01 | 115.78 | 118.98 | 115.61 | 115.91 | 97.050 | 6,293,338 |
| 2021-11-30 | 116.68 | 116.79 | 115.10 | 115.28 | 96.523 | 8,172,099 |
| 2021-11-29 | 116.83 | 117.92 | 116.58 | 116.89 | 97.871 | 4,372,526 |
| 2021-11-26 | 117.61 | 118.11 | 115.83 | 116.51 | 97.553 | 5,016,660 |
| 2021-11-24 | 118.68 | 119.24 | 118.08 | 118.66 | 99.353 | 5,792,843 |
| 2021-11-23 | 116.56 | 119.33 | 116.15 | 118.88 | 99.537 | 8,948,673 |
| 2021-11-22 | 115.95 | 117.34 | 115.01 | 115.65 | 96.833 | 3,976,104 |
| 2021-11-19 | 117.63 | 117.80 | 115.86 | 116.24 | 97.327 | 5,885,750 |
| 2021-11-18 | 117.41 | 118.37 | 116.64 | 117.07 | 98.022 | 3,161,016 |
| 2021-11-17 | 116.60 | 117.62 | 116.25 | 117.35 | 98.256 | 4,361,522 |
| 2021-11-16 | 116.61 | 117.47 | 116.34 | 116.42 | 97.477 | 3,476,401 |
| 2021-11-15 | 116.95 | 117.80 | 116.22 | 116.84 | 97.829 | 3,940,964 |
| 2021-11-12 | 117.40 | 117.40 | 116.43 | 116.97 | 97.938 | 2,740,610 |
| 2021-11-11 | 116.94 | 117.49 | 116.29 | 116.63 | 97.653 | 3,121,049 |
| 2021-11-10 | 115.40 | 117.10 | 115.39 | 116.75 | 97.754 | 4,981,119 |
| 2021-11-09 | 116.24 | 116.59 | 115.41 | 115.61 | 96.799 | 3,146,761 |
| 2021-11-08 | 117.20 | 117.45 | 115.78 | 116.06 | 97.176 | 7,015,002 |
| 2021-11-05 | 116.73 | 117.32 | 115.50 | 117.18 | 98.114 | 4,635,806 |
| 2021-11-04 | 117.57 | 117.72 | 116.33 | 117.06 | 98.013 | 4,912,212 |
| 2021-11-03 | 116.53 | 117.61 | 116.24 | 117.57 | 98.440 | 6,186,916 |
| 2021-11-02 | 115.25 | 117.69 | 115.16 | 116.53 | 97.569 | 10,357,770 |
| 2021-11-01 | 115.25 | 115.72 | 113.57 | 114.81 | 96.129 | 7,096,794 |
| 2021-10-29 | 112.09 | 114.92 | 111.42 | 114.67 | 96.012 | 16,544,961 |
| 2021-10-28 | 108.39 | 109.90 | 108.20 | 109.67 | 91.826 | 5,193,298 |
| 2021-10-27 | 109.58 | 109.72 | 108.17 | 108.40 | 90.762 | 4,875,368 |
| 2021-10-26 | 108.81 | 109.58 | 108.20 | 109.49 | 91.675 | 5,047,395 |
| 2021-10-25 | 109.08 | 109.14 | 107.75 | 108.50 | 90.846 | 5,697,405 |
| 2021-10-22 | 108.67 | 109.22 | 108.31 | 109.14 | 91.382 | 4,614,352 |
| 2021-10-21 | 108.41 | 108.95 | 107.15 | 108.76 | 91.064 | 4,811,807 |
| 2021-10-20 | 107.50 | 109.11 | 107.50 | 108.41 | 90.771 | 5,627,072 |
← NewerPage 21 of 21 · 1,255 trading days
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.