AbbVie Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 188.60 | 190.00 | 186.40 | 186.40 | 180.85 | 355 |
| 2025-11-07 | 189.80 | 190.40 | 187.60 | 189.20 | 183.56 | 82 |
| 2025-11-06 | 188.60 | 188.80 | 187.40 | 188.60 | 182.98 | 697 |
| 2025-11-05 | 187.80 | 187.80 | 185.80 | 186.60 | 181.04 | 248 |
| 2025-11-04 | 183.80 | 188.40 | 180.20 | 188.20 | 182.59 | 1,186 |
| 2025-11-03 | 189.20 | 190.00 | 185.00 | 185.00 | 179.49 | 768 |
| 2025-10-31 | 196.00 | 199.40 | 189.00 | 189.00 | 183.37 | 1,617 |
| 2025-10-30 | 195.20 | 198.00 | 195.20 | 197.20 | 191.32 | 1,700 |
| 2025-10-29 | 195.00 | 195.00 | 193.80 | 194.40 | 188.61 | 293 |
| 2025-10-28 | 195.60 | 196.00 | 193.20 | 195.80 | 189.97 | 381 |
| 2025-10-27 | 196.60 | 196.60 | 195.20 | 195.80 | 189.97 | 525 |
| 2025-10-24 | 196.20 | 196.20 | 195.20 | 196.00 | 190.16 | 113 |
| 2025-10-23 | 198.00 | 198.00 | 196.00 | 196.00 | 190.16 | 76 |
← NewerPage 5 of 5 · 253 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.