AbbVie Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 169.63 | 169.63 | 164.72 | 164.99 | 154.78 | 11,265,400 |
| 2024-11-14 | 170.00 | 171.62 | 168.59 | 169.63 | 159.14 | 8,442,546 |
| 2024-11-13 | 171.67 | 172.64 | 169.65 | 170.35 | 159.81 | 8,483,499 |
| 2024-11-12 | 176.01 | 176.63 | 171.03 | 171.09 | 160.51 | 10,556,980 |
| 2024-11-11 | 178.57 | 178.57 | 172.70 | 174.43 | 163.64 | 20,760,250 |
| 2024-11-08 | 201.16 | 201.89 | 199.48 | 199.50 | 187.16 | 4,596,949 |
| 2024-11-07 | 201.95 | 202.32 | 199.22 | 200.51 | 188.11 | 4,520,190 |
| 2024-11-06 | 205.79 | 206.15 | 200.85 | 201.20 | 188.75 | 7,194,757 |
| 2024-11-05 | 200.49 | 202.42 | 198.35 | 201.68 | 189.20 | 5,109,348 |
| 2024-11-04 | 203.79 | 204.24 | 200.22 | 200.47 | 188.07 | 3,531,804 |
| 2024-11-01 | 204.37 | 204.73 | 202.32 | 203.55 | 190.96 | 4,493,880 |
| 2024-10-31 | 201.97 | 207.32 | 201.42 | 203.87 | 191.26 | 8,829,278 |
| 2024-10-30 | 191.62 | 202.35 | 188.55 | 201.50 | 189.03 | 10,396,360 |
| 2024-10-29 | 190.49 | 191.16 | 188.52 | 189.45 | 177.73 | 6,131,530 |
| 2024-10-28 | 188.09 | 190.14 | 187.52 | 189.68 | 177.95 | 5,383,733 |
| 2024-10-25 | 189.68 | 189.88 | 187.17 | 187.85 | 176.23 | 4,017,525 |
| 2024-10-24 | 188.43 | 190.47 | 188.17 | 189.65 | 177.92 | 6,742,024 |
| 2024-10-23 | 188.70 | 189.27 | 187.50 | 187.88 | 176.26 | 4,267,078 |
| 2024-10-22 | 186.32 | 189.10 | 186.23 | 188.76 | 177.08 | 4,210,359 |
| 2024-10-21 | 188.71 | 189.38 | 185.89 | 186.54 | 175.00 | 4,496,592 |
| 2024-10-18 | 188.97 | 189.69 | 188.16 | 188.86 | 177.18 | 5,607,902 |
| 2024-10-17 | 190.54 | 191.62 | 188.46 | 188.57 | 176.90 | 4,419,002 |
| 2024-10-16 | 190.45 | 191.04 | 188.73 | 190.46 | 178.68 | 5,575,983 |
| 2024-10-15 | 194.73 | 196.25 | 191.22 | 191.86 | 179.99 | 6,553,712 |
| 2024-10-14 | 194.24 | 196.34 | 193.66 | 195.65 | 182.09 | 3,624,123 |
| 2024-10-11 | 195.00 | 195.24 | 193.58 | 194.19 | 180.73 | 2,973,025 |
| 2024-10-10 | 194.54 | 194.82 | 193.28 | 194.35 | 180.88 | 3,562,476 |
| 2024-10-09 | 192.85 | 194.89 | 191.95 | 194.75 | 181.26 | 4,479,107 |
| 2024-10-08 | 194.34 | 195.00 | 192.25 | 193.01 | 179.64 | 4,419,016 |
| 2024-10-07 | 194.42 | 195.09 | 192.84 | 193.61 | 180.19 | 5,033,832 |
| 2024-10-04 | 195.10 | 195.64 | 193.05 | 194.29 | 180.83 | 4,749,856 |
| 2024-10-03 | 196.87 | 197.05 | 194.74 | 195.45 | 181.91 | 3,453,796 |
| 2024-10-02 | 195.66 | 197.00 | 194.45 | 196.82 | 183.18 | 2,946,883 |
| 2024-10-01 | 197.65 | 198.97 | 196.42 | 196.96 | 183.31 | 3,924,607 |
| 2024-09-30 | 194.85 | 197.62 | 194.37 | 197.48 | 183.80 | 4,550,849 |
| 2024-09-27 | 192.60 | 196.13 | 190.27 | 194.79 | 181.29 | 4,892,025 |
| 2024-09-26 | 190.10 | 192.87 | 189.62 | 191.90 | 178.60 | 6,215,788 |
| 2024-09-25 | 194.00 | 194.57 | 190.96 | 191.26 | 178.01 | 5,589,494 |
| 2024-09-24 | 192.95 | 195.21 | 191.59 | 193.51 | 180.10 | 4,286,499 |
| 2024-09-23 | 193.70 | 194.30 | 192.20 | 193.83 | 180.40 | 3,177,996 |
| 2024-09-20 | 193.00 | 193.82 | 192.13 | 193.47 | 180.06 | 11,661,190 |
| 2024-09-19 | 193.43 | 194.16 | 191.96 | 193.62 | 180.20 | 3,929,288 |
| 2024-09-18 | 193.13 | 195.58 | 191.78 | 192.94 | 179.57 | 3,236,829 |
| 2024-09-17 | 194.80 | 196.08 | 191.82 | 193.45 | 180.05 | 3,534,110 |
| 2024-09-16 | 195.82 | 196.16 | 194.46 | 195.73 | 182.17 | 3,235,706 |
| 2024-09-13 | 193.86 | 194.59 | 191.81 | 194.21 | 180.75 | 2,718,268 |
| 2024-09-12 | 194.78 | 195.07 | 191.27 | 194.02 | 180.58 | 4,165,394 |
| 2024-09-11 | 197.68 | 197.68 | 193.42 | 194.59 | 181.11 | 4,909,292 |
| 2024-09-10 | 196.12 | 199.47 | 192.91 | 199.35 | 185.54 | 6,333,281 |
| 2024-09-09 | 194.97 | 196.61 | 193.94 | 196.42 | 182.81 | 3,606,983 |
| 2024-09-06 | 193.47 | 194.74 | 192.83 | 193.40 | 180.00 | 4,312,632 |
| 2024-09-05 | 196.96 | 197.13 | 192.16 | 192.86 | 179.50 | 5,902,786 |
| 2024-09-04 | 198.68 | 199.88 | 196.44 | 197.01 | 183.36 | 4,214,441 |
| 2024-09-03 | 196.14 | 199.95 | 196.10 | 197.69 | 183.99 | 4,872,430 |
| 2024-08-30 | 195.25 | 196.50 | 194.17 | 196.31 | 182.71 | 3,820,802 |
| 2024-08-29 | 196.00 | 196.44 | 193.85 | 195.18 | 181.66 | 4,538,372 |
| 2024-08-28 | 195.52 | 196.23 | 194.03 | 195.40 | 181.86 | 3,910,215 |
| 2024-08-27 | 197.99 | 198.30 | 195.18 | 195.92 | 182.34 | 2,504,553 |
| 2024-08-26 | 197.56 | 197.97 | 196.07 | 197.44 | 183.76 | 4,182,425 |
| 2024-08-23 | 197.25 | 197.98 | 196.23 | 197.55 | 183.86 | 4,720,300 |
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.