AbbVie Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 197.05 | 199.83 | 196.50 | 198.86 | 191.70 | 4,683,382 |
| 2025-08-06 | 197.23 | 198.05 | 194.67 | 196.30 | 189.23 | 4,057,267 |
| 2025-08-05 | 197.55 | 199.89 | 196.48 | 198.55 | 191.40 | 4,153,422 |
| 2025-08-04 | 194.81 | 197.37 | 193.72 | 197.19 | 190.09 | 4,217,462 |
| 2025-08-01 | 189.92 | 197.06 | 189.79 | 195.22 | 188.19 | 8,081,951 |
| 2025-07-31 | 197.06 | 198.83 | 187.62 | 189.02 | 182.21 | 10,347,930 |
| 2025-07-30 | 191.77 | 192.70 | 188.01 | 189.31 | 182.49 | 5,008,390 |
| 2025-07-29 | 189.15 | 192.49 | 187.86 | 191.22 | 184.33 | 6,715,496 |
| 2025-07-28 | 191.21 | 191.21 | 187.64 | 188.52 | 181.73 | 3,776,900 |
| 2025-07-25 | 191.40 | 191.40 | 188.53 | 190.28 | 183.43 | 3,786,776 |
| 2025-07-24 | 190.76 | 192.24 | 189.99 | 190.83 | 183.96 | 3,463,089 |
| 2025-07-23 | 187.05 | 190.80 | 186.77 | 190.55 | 183.69 | 4,344,466 |
| 2025-07-22 | 184.94 | 188.20 | 184.90 | 187.11 | 180.37 | 4,432,061 |
| 2025-07-21 | 189.62 | 189.90 | 184.63 | 184.85 | 178.19 | 4,954,794 |
| 2025-07-18 | 191.51 | 192.34 | 188.57 | 189.26 | 182.45 | 5,332,163 |
| 2025-07-17 | 189.00 | 192.12 | 188.26 | 191.40 | 184.51 | 4,853,051 |
| 2025-07-16 | 186.92 | 191.39 | 186.50 | 190.58 | 183.72 | 6,202,725 |
| 2025-07-15 | 190.21 | 190.67 | 185.01 | 186.39 | 179.68 | 6,729,235 |
| 2025-07-14 | 191.72 | 192.67 | 190.04 | 191.52 | 183.04 | 4,072,779 |
| 2025-07-11 | 193.89 | 194.00 | 191.16 | 192.45 | 183.93 | 4,990,981 |
| 2025-07-10 | 190.50 | 197.50 | 189.56 | 195.00 | 186.37 | 6,049,615 |
| 2025-07-09 | 188.50 | 191.09 | 188.32 | 190.62 | 182.18 | 5,594,464 |
| 2025-07-08 | 186.79 | 193.00 | 186.67 | 189.77 | 181.37 | 7,106,896 |
| 2025-07-07 | 189.44 | 191.39 | 186.83 | 187.63 | 179.32 | 11,049,430 |
| 2025-07-03 | 191.15 | 191.47 | 188.87 | 189.28 | 180.90 | 3,706,217 |
| 2025-07-02 | 189.70 | 192.59 | 189.53 | 190.75 | 182.31 | 4,658,511 |
| 2025-07-01 | 185.01 | 191.76 | 184.39 | 189.99 | 181.58 | 5,937,604 |
| 2025-06-30 | 182.43 | 186.25 | 181.75 | 185.62 | 177.40 | 6,483,021 |
| 2025-06-27 | 187.90 | 188.00 | 181.73 | 182.31 | 174.24 | 29,264,650 |
| 2025-06-26 | 186.53 | 188.99 | 185.79 | 186.79 | 178.52 | 5,734,014 |
| 2025-06-25 | 185.30 | 187.09 | 184.64 | 185.39 | 177.18 | 4,471,108 |
| 2025-06-24 | 184.52 | 186.14 | 183.19 | 185.55 | 177.34 | 4,074,609 |
| 2025-06-23 | 184.49 | 185.80 | 182.30 | 183.76 | 175.63 | 5,157,855 |
| 2025-06-20 | 186.09 | 187.10 | 184.16 | 185.30 | 177.10 | 12,158,100 |
| 2025-06-18 | 185.25 | 187.12 | 183.70 | 185.49 | 177.28 | 3,573,152 |
| 2025-06-17 | 189.16 | 190.61 | 185.03 | 185.48 | 177.27 | 4,733,885 |
| 2025-06-16 | 190.90 | 191.66 | 188.93 | 190.86 | 182.41 | 4,203,942 |
| 2025-06-13 | 191.56 | 193.47 | 190.29 | 191.08 | 182.62 | 4,965,775 |
| 2025-06-12 | 192.20 | 193.59 | 187.41 | 192.42 | 183.90 | 5,781,429 |
| 2025-06-11 | 189.34 | 192.72 | 189.06 | 191.50 | 183.02 | 3,907,958 |
| 2025-06-10 | 189.04 | 191.88 | 188.80 | 189.50 | 181.11 | 4,087,503 |
| 2025-06-09 | 190.51 | 191.79 | 189.01 | 189.16 | 180.79 | 4,661,638 |
| 2025-06-06 | 188.49 | 190.49 | 188.30 | 189.83 | 181.43 | 3,607,927 |
| 2025-06-05 | 187.50 | 188.60 | 185.05 | 187.47 | 179.17 | 4,418,520 |
| 2025-06-04 | 188.41 | 190.18 | 187.27 | 187.34 | 179.05 | 4,382,380 |
| 2025-06-03 | 186.90 | 188.73 | 184.82 | 187.25 | 178.96 | 5,335,592 |
| 2025-06-02 | 185.73 | 186.99 | 183.16 | 186.99 | 178.71 | 4,435,629 |
| 2025-05-30 | 185.00 | 186.69 | 183.01 | 186.11 | 177.87 | 11,609,040 |
| 2025-05-29 | 183.46 | 186.75 | 182.69 | 185.62 | 177.40 | 4,926,034 |
| 2025-05-28 | 185.35 | 186.10 | 182.37 | 183.09 | 174.99 | 4,787,790 |
| 2025-05-27 | 184.27 | 185.99 | 183.90 | 185.72 | 177.50 | 5,726,691 |
| 2025-05-23 | 182.37 | 184.12 | 181.72 | 183.26 | 175.15 | 4,027,044 |
| 2025-05-22 | 181.41 | 183.56 | 180.25 | 182.54 | 174.46 | 4,689,223 |
| 2025-05-21 | 183.93 | 184.81 | 181.54 | 181.80 | 173.75 | 5,140,901 |
| 2025-05-20 | 184.86 | 186.00 | 183.64 | 184.85 | 176.67 | 5,505,377 |
| 2025-05-19 | 184.22 | 185.80 | 182.51 | 185.71 | 177.49 | 5,216,727 |
| 2025-05-16 | 181.30 | 184.07 | 180.52 | 184.02 | 175.87 | 6,152,806 |
| 2025-05-15 | 178.02 | 182.11 | 176.57 | 181.68 | 173.64 | 12,073,300 |
| 2025-05-14 | 186.52 | 187.65 | 176.60 | 177.44 | 169.59 | 12,211,960 |
| 2025-05-13 | 189.03 | 189.76 | 185.41 | 188.00 | 179.68 | 7,523,807 |
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.