AbbVie Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 198.00 | 201.42 | 196.23 | 197.38 | 194.79 | 7,467,611 |
| 2026-04-24 | 198.93 | 200.25 | 197.14 | 198.71 | 196.10 | 7,605,836 |
| 2026-04-23 | 201.05 | 202.76 | 200.41 | 200.95 | 198.31 | 7,461,105 |
| 2026-04-22 | 205.17 | 205.99 | 199.81 | 200.50 | 197.87 | 7,646,222 |
| 2026-04-21 | 204.01 | 206.20 | 200.92 | 205.12 | 202.43 | 7,772,128 |
| 2026-04-20 | 207.94 | 208.33 | 202.84 | 203.71 | 201.04 | 5,774,268 |
| 2026-04-17 | 209.66 | 212.35 | 207.82 | 208.38 | 205.64 | 8,986,577 |
| 2026-04-16 | 207.78 | 209.66 | 206.52 | 208.99 | 206.25 | 5,075,394 |
| 2026-04-15 | 208.99 | 209.82 | 205.55 | 208.42 | 205.68 | 5,952,061 |
| 2026-04-14 | 204.80 | 210.42 | 204.06 | 210.26 | 205.79 | 6,199,445 |
| 2026-04-13 | 206.43 | 208.08 | 203.01 | 206.47 | 202.08 | 7,532,517 |
| 2026-04-10 | 213.55 | 214.10 | 207.75 | 207.94 | 203.52 | 4,633,169 |
| 2026-04-09 | 209.48 | 213.51 | 208.74 | 212.40 | 207.89 | 4,478,093 |
| 2026-04-08 | 206.26 | 212.22 | 204.56 | 211.59 | 207.09 | 5,477,736 |
| 2026-04-07 | 206.23 | 206.49 | 201.66 | 206.37 | 201.99 | 8,801,612 |
| 2026-04-06 | 207.04 | 209.00 | 205.30 | 206.69 | 202.30 | 4,929,131 |
| 2026-04-02 | 213.99 | 214.56 | 207.71 | 208.84 | 204.40 | 5,151,109 |
| 2026-04-01 | 218.37 | 220.45 | 213.75 | 214.98 | 210.41 | 5,702,988 |
| 2026-03-31 | 215.06 | 219.17 | 214.85 | 217.49 | 212.87 | 8,311,654 |
| 2026-03-30 | 212.26 | 213.94 | 210.78 | 213.12 | 208.59 | 7,491,187 |
| 2026-03-27 | 211.42 | 213.49 | 209.12 | 209.40 | 204.95 | 5,654,015 |
| 2026-03-26 | 207.19 | 211.45 | 205.76 | 211.12 | 206.63 | 4,576,293 |
| 2026-03-25 | 206.86 | 209.68 | 205.86 | 207.18 | 202.78 | 6,000,359 |
| 2026-03-24 | 203.04 | 206.01 | 201.80 | 205.20 | 200.84 | 6,990,939 |
| 2026-03-23 | 207.36 | 208.62 | 203.22 | 204.93 | 200.58 | 7,419,862 |
| 2026-03-20 | 206.27 | 207.78 | 203.06 | 205.07 | 200.71 | 27,982,359 |
| 2026-03-19 | 208.37 | 210.43 | 204.30 | 206.23 | 201.85 | 7,006,809 |
| 2026-03-18 | 218.50 | 219.00 | 207.60 | 208.34 | 203.91 | 8,597,000 |
| 2026-03-17 | 222.04 | 223.28 | 219.76 | 219.76 | 215.09 | 4,405,702 |
| 2026-03-16 | 221.09 | 224.37 | 220.32 | 221.45 | 216.74 | 3,991,892 |
| 2026-03-13 | 226.89 | 228.62 | 219.44 | 219.68 | 215.01 | 5,676,063 |
| 2026-03-12 | 225.12 | 227.81 | 223.57 | 225.37 | 220.58 | 7,607,237 |
| 2026-03-11 | 226.05 | 229.29 | 225.30 | 227.68 | 222.84 | 5,300,628 |
| 2026-03-10 | 227.66 | 231.27 | 226.16 | 227.01 | 222.19 | 6,466,831 |
| 2026-03-09 | 229.97 | 230.68 | 223.23 | 227.45 | 222.62 | 7,915,776 |
| 2026-03-06 | 230.36 | 231.60 | 226.80 | 230.11 | 225.22 | 6,139,830 |
| 2026-03-05 | 233.42 | 234.80 | 228.00 | 232.35 | 227.41 | 9,429,458 |
| 2026-03-04 | 233.56 | 237.11 | 232.08 | 236.19 | 231.17 | 5,380,807 |
| 2026-03-03 | 233.36 | 235.71 | 230.24 | 233.86 | 228.89 | 6,595,681 |
| 2026-03-02 | 233.66 | 235.66 | 231.90 | 234.26 | 229.28 | 7,438,994 |
| 2026-02-27 | 225.10 | 232.27 | 225.06 | 232.08 | 227.15 | 8,018,056 |
| 2026-02-26 | 227.59 | 227.78 | 221.13 | 224.69 | 219.92 | 5,331,541 |
| 2026-02-25 | 229.71 | 232.55 | 226.48 | 226.92 | 222.10 | 5,411,151 |
| 2026-02-24 | 229.00 | 230.76 | 227.67 | 228.44 | 223.59 | 4,880,790 |
| 2026-02-23 | 225.82 | 231.43 | 225.79 | 229.48 | 224.60 | 5,463,188 |
| 2026-02-20 | 225.04 | 226.69 | 223.11 | 224.81 | 220.03 | 6,830,385 |
| 2026-02-19 | 228.97 | 229.37 | 223.02 | 224.35 | 219.58 | 5,410,847 |
| 2026-02-18 | 234.00 | 234.00 | 226.07 | 228.72 | 223.86 | 5,495,352 |
| 2026-02-17 | 232.66 | 235.25 | 231.19 | 232.86 | 227.91 | 7,336,770 |
| 2026-02-13 | 228.42 | 234.74 | 228.00 | 231.50 | 226.58 | 8,252,480 |
| 2026-02-12 | 221.57 | 229.05 | 220.91 | 227.50 | 222.67 | 8,712,013 |
| 2026-02-11 | 222.27 | 224.15 | 218.05 | 220.89 | 216.20 | 8,072,636 |
| 2026-02-10 | 223.75 | 225.81 | 221.94 | 222.44 | 217.71 | 6,044,475 |
| 2026-02-09 | 223.42 | 223.96 | 220.12 | 223.26 | 218.52 | 6,767,650 |
| 2026-02-06 | 218.75 | 225.82 | 218.50 | 223.43 | 218.68 | 6,067,099 |
| 2026-02-05 | 216.90 | 219.87 | 214.04 | 219.02 | 214.37 | 10,794,040 |
| 2026-02-04 | 209.78 | 220.85 | 204.27 | 217.11 | 212.50 | 15,319,670 |
| 2026-02-03 | 223.95 | 228.70 | 223.64 | 225.66 | 220.87 | 8,158,535 |
| 2026-02-02 | 224.85 | 229.79 | 224.42 | 225.64 | 220.85 | 5,412,997 |
| 2026-01-30 | 220.51 | 224.02 | 219.56 | 223.01 | 218.27 | 6,622,248 |
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.