AbbVie Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 218.00 | 224.14 | 218.00 | 220.43 | 215.75 | 7,834,002 |
| 2026-01-28 | 223.60 | 224.03 | 216.70 | 218.67 | 214.02 | 5,215,799 |
| 2026-01-27 | 220.88 | 226.86 | 220.65 | 223.93 | 219.17 | 5,747,444 |
| 2026-01-26 | 219.11 | 221.48 | 218.50 | 220.77 | 216.08 | 6,553,387 |
| 2026-01-23 | 217.26 | 219.82 | 215.88 | 219.26 | 214.60 | 5,816,700 |
| 2026-01-22 | 216.28 | 219.05 | 214.76 | 218.11 | 213.48 | 5,650,881 |
| 2026-01-21 | 212.47 | 218.00 | 211.57 | 216.15 | 211.56 | 10,727,120 |
| 2026-01-20 | 211.70 | 214.04 | 209.96 | 214.04 | 209.49 | 8,251,436 |
| 2026-01-16 | 215.61 | 217.35 | 213.88 | 214.35 | 209.80 | 8,649,746 |
| 2026-01-15 | 222.52 | 223.03 | 215.83 | 216.75 | 210.45 | 6,954,243 |
| 2026-01-14 | 221.00 | 223.34 | 217.00 | 221.89 | 215.44 | 8,426,842 |
| 2026-01-13 | 219.53 | 220.75 | 215.85 | 220.75 | 214.34 | 4,872,602 |
| 2026-01-12 | 221.19 | 222.49 | 218.39 | 220.04 | 213.65 | 6,546,141 |
| 2026-01-09 | 223.75 | 225.12 | 219.00 | 220.08 | 213.68 | 6,714,160 |
| 2026-01-08 | 231.13 | 231.54 | 223.12 | 224.13 | 217.62 | 9,365,855 |
| 2026-01-07 | 225.24 | 237.04 | 224.74 | 233.42 | 226.64 | 10,285,390 |
| 2026-01-06 | 219.75 | 224.20 | 219.55 | 223.93 | 217.42 | 9,151,710 |
| 2026-01-05 | 227.00 | 227.24 | 217.86 | 220.18 | 213.78 | 9,341,301 |
| 2026-01-02 | 228.74 | 230.74 | 225.71 | 229.31 | 222.65 | 3,336,885 |
| 2025-12-31 | 229.74 | 230.25 | 228.43 | 228.49 | 221.85 | 3,197,147 |
| 2025-12-30 | 230.77 | 231.21 | 228.62 | 229.74 | 223.06 | 2,347,973 |
| 2025-12-29 | 230.15 | 232.02 | 229.74 | 230.84 | 224.13 | 3,803,117 |
| 2025-12-26 | 229.82 | 230.61 | 228.68 | 229.98 | 223.30 | 1,594,000 |
| 2025-12-24 | 229.46 | 230.80 | 228.98 | 229.89 | 223.21 | 1,744,910 |
| 2025-12-23 | 228.22 | 230.79 | 227.91 | 228.79 | 222.14 | 3,612,223 |
| 2025-12-22 | 226.11 | 228.65 | 224.25 | 227.91 | 221.29 | 4,828,087 |
| 2025-12-19 | 222.95 | 229.47 | 222.35 | 226.82 | 220.23 | 18,968,830 |
| 2025-12-18 | 224.00 | 226.26 | 222.79 | 222.82 | 216.35 | 4,760,352 |
| 2025-12-17 | 223.88 | 226.41 | 222.86 | 224.31 | 217.79 | 5,243,829 |
| 2025-12-16 | 226.41 | 226.84 | 221.91 | 223.67 | 217.17 | 6,405,940 |
| 2025-12-15 | 224.24 | 228.30 | 223.56 | 227.45 | 220.84 | 5,972,176 |
| 2025-12-12 | 223.69 | 223.82 | 221.10 | 223.32 | 216.83 | 5,467,638 |
| 2025-12-11 | 225.54 | 225.96 | 222.24 | 223.98 | 217.47 | 4,170,630 |
| 2025-12-10 | 225.00 | 225.98 | 221.00 | 225.18 | 218.64 | 8,735,154 |
| 2025-12-09 | 223.89 | 224.82 | 220.23 | 222.99 | 216.51 | 4,268,052 |
| 2025-12-08 | 226.08 | 226.12 | 222.39 | 223.12 | 216.64 | 4,006,095 |
| 2025-12-05 | 228.93 | 229.25 | 225.05 | 226.08 | 219.51 | 3,985,199 |
| 2025-12-04 | 230.11 | 230.94 | 227.59 | 228.71 | 222.06 | 3,733,100 |
| 2025-12-03 | 224.84 | 230.79 | 224.52 | 230.24 | 223.55 | 4,873,263 |
| 2025-12-02 | 224.82 | 226.63 | 223.11 | 224.37 | 217.85 | 5,096,922 |
| 2025-12-01 | 227.19 | 229.49 | 223.98 | 225.11 | 218.57 | 5,207,830 |
| 2025-11-28 | 226.85 | 228.09 | 225.51 | 227.70 | 221.08 | 2,655,330 |
| 2025-11-26 | 232.04 | 232.48 | 226.64 | 227.66 | 221.04 | 5,921,088 |
| 2025-11-25 | 230.32 | 234.08 | 230.31 | 231.80 | 225.06 | 7,134,461 |
| 2025-11-24 | 236.00 | 237.62 | 228.48 | 229.51 | 222.84 | 10,225,860 |
| 2025-11-21 | 230.55 | 238.01 | 230.14 | 236.28 | 229.41 | 8,017,597 |
| 2025-11-20 | 233.26 | 234.95 | 228.00 | 229.45 | 222.78 | 4,283,604 |
| 2025-11-19 | 233.54 | 238.15 | 230.36 | 232.91 | 226.14 | 7,618,431 |
| 2025-11-18 | 235.00 | 237.19 | 232.11 | 233.87 | 227.07 | 6,232,602 |
| 2025-11-17 | 233.26 | 235.35 | 229.23 | 234.00 | 227.20 | 5,023,149 |
| 2025-11-14 | 233.61 | 235.00 | 230.32 | 232.36 | 225.61 | 5,461,523 |
| 2025-11-13 | 233.74 | 239.29 | 232.16 | 232.29 | 225.54 | 7,968,822 |
| 2025-11-12 | 225.40 | 234.00 | 225.29 | 233.23 | 226.45 | 8,583,201 |
| 2025-11-11 | 219.00 | 225.42 | 219.00 | 225.17 | 218.63 | 4,802,442 |
| 2025-11-10 | 217.00 | 219.86 | 216.15 | 218.71 | 212.35 | 4,530,984 |
| 2025-11-07 | 219.31 | 220.99 | 217.09 | 219.16 | 212.79 | 4,647,894 |
| 2025-11-06 | 215.89 | 219.68 | 215.65 | 219.04 | 212.67 | 6,615,338 |
| 2025-11-05 | 215.74 | 217.43 | 212.60 | 216.77 | 210.47 | 4,928,394 |
| 2025-11-04 | 212.37 | 217.08 | 212.37 | 215.89 | 209.62 | 6,184,010 |
| 2025-11-03 | 216.68 | 219.00 | 211.69 | 211.96 | 205.80 | 8,874,341 |
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.