AbbVie Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 219.31 | 220.99 | 217.09 | 219.16 | 212.79 | 4,647,894 |
| 2025-11-06 | 215.89 | 219.68 | 215.65 | 219.04 | 212.67 | 6,615,338 |
| 2025-11-05 | 215.74 | 217.43 | 212.60 | 216.77 | 210.47 | 4,928,394 |
| 2025-11-04 | 212.37 | 217.08 | 212.37 | 215.89 | 209.62 | 6,184,010 |
| 2025-11-03 | 216.68 | 219.00 | 211.69 | 211.96 | 205.80 | 8,874,341 |
| 2025-10-31 | 223.00 | 223.87 | 216.00 | 218.04 | 211.70 | 10,825,330 |
| 2025-10-30 | 227.05 | 229.65 | 226.41 | 228.20 | 221.57 | 5,020,654 |
| 2025-10-29 | 227.62 | 228.00 | 224.04 | 225.14 | 218.60 | 5,469,686 |
| 2025-10-28 | 227.00 | 228.40 | 224.31 | 227.54 | 220.93 | 3,724,183 |
| 2025-10-27 | 227.95 | 228.60 | 227.12 | 228.03 | 221.40 | 2,784,402 |
| 2025-10-24 | 228.78 | 229.04 | 226.25 | 227.99 | 221.36 | 3,554,688 |
| 2025-10-23 | 228.99 | 229.86 | 227.25 | 228.25 | 221.62 | 5,818,006 |
← NewerPage 5 of 5 · 252 trading days
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.