AbbVie Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	180.00	192.69	180.00	190.07	181.66	12,792,680
2025-05-09	185.75	189.77	184.23	184.60	176.43	7,806,372
2025-05-08	184.13	186.66	181.64	185.58	177.37	8,816,708
2025-05-07	188.17	190.18	186.75	188.09	179.76	5,773,879
2025-05-06	195.50	195.82	185.74	187.15	178.87	9,392,012
2025-05-05	198.47	198.50	195.03	196.07	187.39	5,121,472
2025-05-02	195.17	198.98	194.63	198.47	189.69	6,425,165
2025-05-01	192.88	195.82	189.80	193.34	184.78	5,823,568
2025-04-30	194.49	195.78	191.01	195.10	186.46	8,400,727
2025-04-29	192.59	195.54	190.58	193.51	184.94	6,671,567
2025-04-28	188.00	193.12	187.64	192.34	183.83	10,408,020
2025-04-25	187.12	188.70	179.99	186.06	177.82	10,482,070
2025-04-24	177.61	181.49	176.11	180.37	172.39	8,789,373
2025-04-23	175.00	178.15	174.40	177.05	169.21	7,119,729
2025-04-22	171.08	174.66	170.91	173.78	166.09	6,191,935
2025-04-21	173.47	174.17	168.54	170.16	162.63	7,364,554
2025-04-17	172.57	175.20	171.91	172.99	165.33	8,998,056
2025-04-16	176.53	176.85	169.75	171.68	164.08	9,459,653
2025-04-15	177.70	180.50	176.31	176.80	168.97	8,078,530
2025-04-14	177.44	180.19	176.20	179.10	169.61	7,164,364
2025-04-11	173.81	176.97	169.33	175.05	165.77	9,047,688
2025-04-10	177.75	178.00	164.97	174.20	164.96	13,969,950
2025-04-09	168.30	180.60	164.39	179.84	170.31	18,977,760
2025-04-08	187.60	188.39	172.32	175.67	166.36	12,517,110
2025-04-07	181.03	188.20	176.28	186.55	176.66	12,581,050
2025-04-04	200.00	200.00	186.17	186.96	177.05	13,505,190
2025-04-03	210.30	210.69	201.24	201.64	190.95	7,593,125
2025-04-02	207.22	207.22	200.34	205.19	194.31	9,262,821
2025-04-01	210.52	212.15	205.60	206.27	195.33	7,853,225
2025-03-31	204.43	210.81	204.43	209.52	198.41	11,093,910
2025-03-28	202.73	206.02	201.59	205.29	194.41	6,478,272
2025-03-27	202.02	203.68	201.30	202.72	191.97	4,995,303
2025-03-26	203.12	203.12	196.49	201.30	190.63	6,743,496
2025-03-25	209.22	209.26	199.38	201.34	190.67	10,089,070
2025-03-24	209.39	211.02	207.50	209.17	198.08	7,393,756
2025-03-21	211.73	212.88	208.74	210.01	198.88	16,657,721
2025-03-20	213.01	213.42	211.11	211.96	200.72	5,836,059
2025-03-19	214.03	214.50	210.78	212.25	201.00	5,413,299
2025-03-18	214.47	215.18	212.27	213.85	202.51	5,088,300
2025-03-17	212.22	215.50	209.52	214.47	203.10	5,075,817
2025-03-14	209.78	212.82	208.29	211.77	200.54	4,511,554
2025-03-13	212.00	213.80	210.68	211.55	200.33	5,559,530
2025-03-12	212.00	213.87	209.31	212.06	200.82	6,139,777
2025-03-11	216.66	216.66	212.41	213.59	202.27	7,144,519
2025-03-10	209.99	218.66	209.20	216.66	205.17	8,604,021
2025-03-07	211.11	214.99	209.00	214.29	202.93	6,806,116
2025-03-06	211.45	211.98	208.50	210.75	199.58	4,345,958
2025-03-05	207.07	212.18	206.00	211.54	200.33	5,753,191
2025-03-04	214.47	215.66	207.67	207.76	196.75	7,553,973
2025-03-03	209.98	212.30	208.91	211.48	200.27	7,016,425
2025-02-28	205.12	209.60	204.41	209.03	197.95	13,136,420
2025-02-27	203.06	206.80	202.25	205.02	194.15	5,696,853
2025-02-26	203.59	203.83	201.43	203.01	192.25	4,767,261
2025-02-25	205.18	206.01	202.35	204.14	193.32	7,747,037
2025-02-24	201.83	205.50	201.28	204.08	193.26	6,304,982
2025-02-21	200.32	203.98	200.02	202.08	191.37	5,889,360
2025-02-20	198.00	201.36	196.83	200.88	190.23	5,066,999
2025-02-19	196.79	198.11	196.01	197.35	186.89	4,888,865
2025-02-18	192.00	197.02	190.67	196.25	185.85	6,065,546
2025-02-14	193.95	195.18	192.78	192.87	182.65	3,976,903

← NewerPage 7 of 21 · 1,255 trading daysOlder →

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.