AbbVie Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 100.40 | 100.46 | 99.870 | 100.12 | 84.201 | 1,144 |
| 2021-11-08 | 102.00 | 102.00 | 100.10 | 100.10 | 84.184 | 2,180 |
| 2021-11-05 | 101.80 | 101.80 | 100.28 | 101.18 | 85.092 | 1,419 |
| 2021-11-04 | 101.60 | 101.82 | 100.80 | 101.10 | 85.025 | 1,849 |
| 2021-11-03 | 100.80 | 101.10 | 100.34 | 101.06 | 84.991 | 524 |
| 2021-11-02 | 99.600 | 101.38 | 98.530 | 101.20 | 85.109 | 3,890 |
| 2021-11-01 | 99.300 | 99.810 | 98.670 | 98.980 | 83.242 | 3,384 |
| 2021-10-29 | 94.270 | 99.030 | 94.220 | 98.820 | 83.107 | 5,211 |
| 2021-10-28 | 93.460 | 94.060 | 93.000 | 93.390 | 78.541 | 1,410 |
| 2021-10-27 | 94.410 | 94.450 | 93.680 | 93.930 | 78.995 | 1,733 |
| 2021-10-26 | 94.000 | 94.000 | 93.480 | 94.000 | 79.054 | 1,860 |
← NewerPage 22 of 22 · 1,271 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 1.5388 USD |
| 2026-07-15 | 1.5388 USD |
| 2026-04-15 | 1.5388 USD |
| 2026-01-16 | 1.5388 USD |
| 2025-10-15 | 1.4588 USD |
| 2025-07-15 | 1.4588 USD |
| 2025-04-15 | 1.4588 USD |
| 2025-01-15 | 1.4588 USD |
| 2024-10-15 | 1.3787 USD |
| 2024-07-15 | 1.3787 USD |
| 2024-04-12 | 1.3787 USD |
| 2024-01-12 | 1.3787 USD |
| 2023-10-12 | 1.3165 USD |
| 2023-07-13 | 1.3165 USD |
| 2023-04-13 | 1.3165 USD |
| 2023-01-12 | 1.3165 USD |
| 2022-10-13 | 1.2542 USD |
| 2022-07-14 | 1.2542 USD |
| 2022-04-13 | 1.2542 USD |
| 2022-01-13 | 1.2542 USD |
| 2021-10-14 | 1.1564 USD |
| 2021-07-14 | 1.1564 USD |
| 2021-04-14 | 1.1564 USD |
| 2021-01-14 | 1.1564 USD |
| 2020-10-14 | 1.0496 USD |
| 2020-07-14 | 1.0496 USD |
| 2020-04-14 | 1.0496 USD |
| 2020-01-14 | 1.0496 USD |
| 2019-10-11 | 0.9696 USD |
| 2019-07-12 | 0.9509 USD |
| 2019-04-12 | 0.9457 USD |
| 2019-01-14 | 0.9331 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.