AbbVie Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 223.00 | 223.87 | 216.00 | 218.04 | 211.70 | 10,825,330 |
| 2025-10-30 | 227.05 | 229.65 | 226.41 | 228.20 | 221.57 | 5,020,654 |
| 2025-10-29 | 227.62 | 228.00 | 224.04 | 225.14 | 218.60 | 5,469,686 |
| 2025-10-28 | 227.00 | 228.40 | 224.31 | 227.54 | 220.93 | 3,724,183 |
| 2025-10-27 | 227.95 | 228.60 | 227.12 | 228.03 | 221.40 | 2,784,402 |
| 2025-10-24 | 228.78 | 229.04 | 226.25 | 227.99 | 221.36 | 3,554,688 |
| 2025-10-23 | 228.99 | 229.86 | 227.25 | 228.25 | 221.62 | 5,818,006 |
| 2025-10-22 | 231.67 | 232.16 | 228.43 | 228.68 | 222.03 | 3,523,765 |
| 2025-10-21 | 232.15 | 232.81 | 229.83 | 231.39 | 224.67 | 3,298,131 |
| 2025-10-20 | 231.00 | 232.26 | 230.00 | 232.06 | 225.32 | 5,246,946 |
| 2025-10-17 | 227.52 | 230.71 | 226.81 | 229.57 | 222.90 | 7,150,042 |
| 2025-10-16 | 226.22 | 228.11 | 225.46 | 226.87 | 220.28 | 4,737,529 |
| 2025-10-15 | 227.20 | 228.95 | 225.32 | 226.22 | 219.65 | 5,459,705 |
| 2025-10-14 | 228.07 | 230.65 | 227.51 | 229.13 | 220.88 | 5,527,553 |
| 2025-10-13 | 230.00 | 233.81 | 229.22 | 230.30 | 222.01 | 5,411,890 |
| 2025-10-10 | 231.51 | 234.68 | 230.50 | 230.50 | 222.20 | 6,156,932 |
| 2025-10-09 | 233.27 | 233.79 | 230.62 | 230.69 | 222.38 | 4,607,869 |
| 2025-10-08 | 231.48 | 233.00 | 229.68 | 231.24 | 222.91 | 5,413,013 |
| 2025-10-07 | 231.29 | 234.08 | 227.59 | 232.83 | 224.45 | 4,901,000 |
| 2025-10-06 | 231.71 | 232.95 | 227.92 | 230.19 | 221.90 | 11,940,290 |
| 2025-10-03 | 236.90 | 238.84 | 233.71 | 233.91 | 225.49 | 6,547,632 |
| 2025-10-02 | 240.89 | 242.67 | 234.52 | 236.56 | 228.04 | 8,107,666 |
| 2025-10-01 | 233.64 | 244.81 | 232.00 | 244.38 | 235.58 | 12,243,140 |
| 2025-09-30 | 223.06 | 232.35 | 222.57 | 231.54 | 223.20 | 9,187,338 |
| 2025-09-29 | 220.75 | 223.24 | 219.79 | 223.16 | 215.12 | 4,958,361 |
| 2025-09-26 | 220.63 | 221.48 | 217.67 | 220.61 | 212.67 | 4,185,796 |
| 2025-09-25 | 220.10 | 222.26 | 218.03 | 218.54 | 210.67 | 6,666,028 |
| 2025-09-24 | 222.00 | 222.24 | 218.54 | 219.99 | 212.07 | 5,074,766 |
| 2025-09-23 | 222.01 | 224.40 | 221.93 | 222.61 | 214.59 | 4,630,091 |
| 2025-09-22 | 222.46 | 225.16 | 221.43 | 222.59 | 214.57 | 5,990,698 |
| 2025-09-19 | 222.42 | 223.49 | 221.59 | 222.47 | 214.46 | 14,415,110 |
| 2025-09-18 | 221.07 | 222.07 | 219.92 | 221.99 | 214.00 | 4,445,792 |
| 2025-09-17 | 219.10 | 221.55 | 217.30 | 220.81 | 212.86 | 5,258,357 |
| 2025-09-16 | 218.33 | 218.71 | 215.84 | 216.26 | 208.47 | 4,251,076 |
| 2025-09-15 | 219.60 | 219.60 | 214.31 | 217.61 | 209.77 | 5,162,389 |
| 2025-09-12 | 219.12 | 220.38 | 218.23 | 218.34 | 210.48 | 4,419,123 |
| 2025-09-11 | 220.35 | 221.77 | 216.75 | 220.22 | 212.29 | 7,648,085 |
| 2025-09-10 | 210.23 | 212.27 | 208.44 | 211.64 | 204.02 | 4,520,838 |
| 2025-09-09 | 209.53 | 210.72 | 209.12 | 210.42 | 202.84 | 3,097,114 |
| 2025-09-08 | 210.99 | 212.00 | 207.61 | 209.79 | 202.24 | 5,525,921 |
| 2025-09-05 | 212.55 | 214.34 | 211.00 | 212.56 | 204.91 | 4,465,421 |
| 2025-09-04 | 212.25 | 214.19 | 211.66 | 213.00 | 205.33 | 3,531,768 |
| 2025-09-03 | 212.42 | 213.42 | 211.48 | 211.86 | 204.23 | 3,973,731 |
| 2025-09-02 | 210.14 | 212.16 | 208.99 | 211.92 | 204.29 | 4,335,496 |
| 2025-08-29 | 208.00 | 211.00 | 207.90 | 210.40 | 202.82 | 4,265,008 |
| 2025-08-28 | 207.65 | 208.01 | 205.49 | 207.92 | 200.43 | 4,523,062 |
| 2025-08-27 | 208.82 | 210.42 | 207.81 | 208.06 | 200.57 | 3,459,319 |
| 2025-08-26 | 207.52 | 208.58 | 206.57 | 208.36 | 200.86 | 3,702,929 |
| 2025-08-25 | 210.30 | 211.30 | 207.05 | 207.55 | 200.08 | 2,796,185 |
| 2025-08-22 | 210.84 | 211.47 | 207.12 | 210.60 | 203.02 | 5,516,870 |
| 2025-08-21 | 209.14 | 212.45 | 208.87 | 209.50 | 201.96 | 5,324,170 |
| 2025-08-20 | 206.65 | 211.69 | 206.65 | 209.15 | 201.62 | 5,782,076 |
| 2025-08-19 | 206.53 | 207.80 | 205.10 | 206.19 | 198.77 | 3,975,515 |
| 2025-08-18 | 206.60 | 208.34 | 205.96 | 206.57 | 199.13 | 6,083,570 |
| 2025-08-15 | 205.91 | 206.84 | 204.32 | 206.69 | 199.25 | 4,430,974 |
| 2025-08-14 | 201.80 | 205.06 | 200.86 | 204.68 | 197.31 | 4,635,784 |
| 2025-08-13 | 199.76 | 201.72 | 199.21 | 201.47 | 194.22 | 3,558,497 |
| 2025-08-12 | 198.09 | 200.02 | 197.05 | 198.64 | 191.49 | 3,050,118 |
| 2025-08-11 | 198.18 | 199.43 | 196.89 | 198.64 | 191.49 | 6,068,073 |
| 2025-08-08 | 199.08 | 200.33 | 197.14 | 198.05 | 190.92 | 4,101,771 |
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.