AbbVie Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 194.28 | 194.28 | 191.43 | 193.45 | 183.19 | 4,108,920 |
| 2025-02-12 | 190.50 | 194.37 | 190.39 | 193.00 | 182.77 | 4,525,009 |
| 2025-02-11 | 189.80 | 191.93 | 188.26 | 191.83 | 181.66 | 3,977,033 |
| 2025-02-10 | 191.46 | 191.46 | 189.09 | 190.34 | 180.25 | 3,685,699 |
| 2025-02-07 | 193.16 | 193.86 | 190.44 | 190.60 | 180.50 | 3,805,940 |
| 2025-02-06 | 191.90 | 194.49 | 190.56 | 192.97 | 182.74 | 4,586,688 |
| 2025-02-05 | 190.52 | 193.38 | 189.92 | 191.75 | 181.58 | 6,449,920 |
| 2025-02-04 | 187.63 | 191.15 | 187.05 | 189.95 | 179.88 | 7,377,753 |
| 2025-02-03 | 183.18 | 191.66 | 182.15 | 190.14 | 180.06 | 9,829,956 |
| 2025-01-31 | 187.30 | 191.77 | 183.67 | 183.90 | 174.15 | 11,928,320 |
| 2025-01-30 | 176.01 | 176.12 | 173.98 | 175.65 | 166.34 | 5,209,206 |
| 2025-01-29 | 174.50 | 176.92 | 174.30 | 175.26 | 165.97 | 3,748,422 |
| 2025-01-28 | 176.80 | 177.16 | 173.73 | 174.81 | 165.54 | 5,604,051 |
| 2025-01-27 | 172.66 | 177.45 | 172.59 | 176.90 | 167.52 | 6,985,212 |
| 2025-01-24 | 169.32 | 171.11 | 169.25 | 170.30 | 161.27 | 5,584,924 |
| 2025-01-23 | 170.46 | 170.69 | 168.48 | 170.67 | 161.62 | 7,116,187 |
| 2025-01-22 | 170.30 | 170.87 | 168.06 | 169.20 | 160.23 | 9,464,994 |
| 2025-01-21 | 172.16 | 175.66 | 171.22 | 172.61 | 163.46 | 7,548,666 |
| 2025-01-17 | 172.88 | 173.99 | 171.27 | 171.56 | 162.46 | 7,852,525 |
| 2025-01-16 | 171.45 | 173.96 | 170.52 | 173.70 | 164.49 | 5,235,975 |
| 2025-01-15 | 173.52 | 174.46 | 168.72 | 171.35 | 162.27 | 8,048,736 |
| 2025-01-14 | 176.61 | 176.78 | 174.09 | 175.55 | 164.69 | 4,779,147 |
| 2025-01-13 | 175.16 | 177.98 | 174.34 | 176.74 | 165.81 | 4,734,094 |
| 2025-01-10 | 176.86 | 177.54 | 173.33 | 175.17 | 164.33 | 5,372,441 |
| 2025-01-08 | 179.20 | 179.24 | 176.18 | 178.50 | 167.46 | 4,488,519 |
| 2025-01-07 | 179.63 | 182.17 | 178.39 | 179.53 | 168.42 | 5,905,223 |
| 2025-01-06 | 180.78 | 181.98 | 179.26 | 180.10 | 168.96 | 6,302,081 |
| 2025-01-03 | 179.66 | 181.57 | 178.80 | 181.22 | 170.01 | 4,380,336 |
| 2025-01-02 | 178.66 | 179.78 | 177.90 | 179.44 | 168.34 | 4,094,307 |
| 2024-12-31 | 176.35 | 177.84 | 175.92 | 177.70 | 166.71 | 3,326,732 |
| 2024-12-30 | 177.02 | 177.34 | 175.51 | 176.20 | 165.30 | 3,405,687 |
| 2024-12-27 | 177.92 | 179.66 | 177.29 | 178.01 | 167.00 | 2,745,373 |
| 2024-12-26 | 179.02 | 180.35 | 178.63 | 179.20 | 168.11 | 2,759,421 |
| 2024-12-24 | 178.41 | 180.17 | 177.84 | 180.00 | 168.86 | 2,692,814 |
| 2024-12-23 | 175.29 | 178.65 | 174.63 | 178.39 | 167.35 | 6,945,621 |
| 2024-12-20 | 171.79 | 176.80 | 170.66 | 175.58 | 164.72 | 18,950,910 |
| 2024-12-19 | 172.93 | 173.88 | 170.34 | 171.52 | 160.91 | 6,110,511 |
| 2024-12-18 | 176.03 | 176.50 | 172.82 | 173.02 | 162.32 | 5,471,574 |
| 2024-12-17 | 170.58 | 176.50 | 170.21 | 175.38 | 164.53 | 7,664,728 |
| 2024-12-16 | 171.67 | 173.34 | 170.53 | 171.63 | 161.01 | 8,157,926 |
| 2024-12-13 | 173.25 | 174.92 | 172.39 | 173.37 | 162.65 | 5,471,791 |
| 2024-12-12 | 174.91 | 175.91 | 171.99 | 173.19 | 162.48 | 4,999,451 |
| 2024-12-11 | 175.96 | 176.00 | 173.84 | 174.37 | 163.58 | 9,492,204 |
| 2024-12-10 | 175.53 | 176.92 | 173.83 | 175.67 | 164.80 | 4,089,569 |
| 2024-12-09 | 175.59 | 178.13 | 174.38 | 176.57 | 165.65 | 4,394,811 |
| 2024-12-06 | 176.00 | 176.74 | 174.16 | 176.19 | 165.29 | 4,839,640 |
| 2024-12-05 | 174.98 | 176.72 | 173.53 | 176.17 | 165.27 | 5,444,240 |
| 2024-12-04 | 180.10 | 180.45 | 175.91 | 176.46 | 165.54 | 6,125,479 |
| 2024-12-03 | 182.28 | 183.51 | 181.48 | 181.50 | 170.27 | 4,107,553 |
| 2024-12-02 | 182.28 | 182.70 | 178.86 | 181.77 | 170.53 | 3,936,877 |
| 2024-11-29 | 183.14 | 183.54 | 182.50 | 182.93 | 171.61 | 2,710,732 |
| 2024-11-27 | 181.14 | 184.24 | 180.89 | 183.08 | 171.75 | 5,271,481 |
| 2024-11-26 | 177.09 | 181.65 | 176.67 | 181.14 | 169.93 | 6,947,512 |
| 2024-11-25 | 177.02 | 180.19 | 176.75 | 177.06 | 166.11 | 12,464,960 |
| 2024-11-22 | 174.34 | 178.86 | 173.50 | 176.95 | 166.00 | 11,328,620 |
| 2024-11-21 | 168.59 | 172.46 | 166.92 | 171.73 | 161.11 | 6,847,695 |
| 2024-11-20 | 166.91 | 167.91 | 165.65 | 167.76 | 157.38 | 7,135,608 |
| 2024-11-19 | 165.27 | 167.10 | 163.81 | 166.57 | 156.27 | 5,245,994 |
| 2024-11-18 | 165.62 | 166.74 | 164.80 | 166.28 | 155.99 | 8,341,413 |
| 2024-11-15 | 169.63 | 169.63 | 164.72 | 164.99 | 154.78 | 11,265,400 |
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.