AbbVie Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	58.360	58.930	56.450	57.110	36.970	9,077,707
2016-01-26	59.010	59.270	57.210	58.260	37.715	7,421,073
2016-01-25	59.030	59.810	58.180	58.650	37.967	9,681,896
2016-01-22	59.100	59.430	57.820	58.830	38.084	10,383,840
2016-01-21	57.290	58.770	56.920	58.360	37.780	12,096,950
2016-01-20	54.210	57.930	53.700	57.150	36.996	11,993,150
2016-01-19	57.530	57.730	54.230	54.990	35.598	13,644,450
2016-01-15	53.010	57.410	53.010	57.340	37.119	27,008,779
2016-01-14	51.320	56.830	50.710	54.560	35.320	16,704,891
2016-01-13	54.550	54.620	50.980	51.180	33.132	10,432,230
2016-01-12	54.470	54.970	53.570	54.840	35.132	6,799,565
2016-01-11	55.860	55.980	52.830	53.880	34.517	10,483,270
2016-01-08	57.550	57.810	55.480	55.650	35.651	7,985,221
2016-01-07	56.520	57.840	56.340	57.210	36.650	9,292,609
2016-01-06	56.370	57.560	56.180	57.380	36.759	8,952,688
2016-01-05	57.990	58.250	56.815	57.370	36.753	7,179,634
2016-01-04	58.060	58.320	56.400	57.610	36.906	10,308,400
2015-12-31	59.500	59.930	59.200	59.240	37.951	6,104,841
2015-12-30	59.400	60.120	59.310	59.800	38.309	5,220,343
2015-12-29	59.020	59.700	59.020	59.450	38.085	5,073,892
2015-12-28	58.270	58.970	57.760	58.750	37.637	5,585,803
2015-12-24	58.380	58.730	58.000	58.460	37.451	2,152,905
2015-12-23	57.880	58.610	57.610	58.580	37.528	6,634,423
2015-12-22	56.540	57.985	56.420	57.590	36.894	8,390,764
2015-12-21	56.000	56.260	55.700	56.200	36.003	4,572,059
2015-12-18	55.900	56.100	55.360	55.740	35.708	13,806,960
2015-12-17	57.660	57.930	56.350	56.380	36.118	7,848,920
2015-12-16	56.670	57.690	56.200	57.630	36.919	6,282,513
2015-12-15	56.150	57.000	55.910	56.390	36.125	6,990,048
2015-12-14	53.710	55.475	53.240	55.440	35.516	9,419,471
2015-12-11	55.170	55.390	53.850	54.040	34.619	9,388,615
2015-12-10	56.000	56.650	55.650	55.780	35.734	6,736,882
2015-12-09	56.280	57.440	55.720	56.030	35.894	6,207,923
2015-12-08	55.560	56.870	55.510	56.670	36.304	6,896,158
2015-12-07	57.900	57.990	55.760	56.270	36.048	7,890,933
2015-12-04	56.500	57.480	56.200	57.180	36.631	6,748,111
2015-12-03	57.710	57.750	55.530	56.120	35.952	9,701,454
2015-12-02	59.170	59.390	57.370	57.720	36.977	7,663,000
2015-12-01	58.230	59.095	57.160	59.020	37.810	11,290,480
2015-11-30	59.960	60.210	57.960	58.150	37.252	12,660,220
2015-11-27	60.170	60.450	59.610	60.000	38.437	2,404,142
2015-11-25	61.100	61.130	60.210	60.290	38.623	4,879,776
2015-11-24	60.560	61.650	60.530	61.130	39.161	5,214,644
2015-11-23	61.310	61.530	60.840	61.150	39.174	6,404,954
2015-11-20	60.940	61.360	60.570	61.110	39.149	7,490,184
2015-11-19	61.220	61.730	60.140	60.550	38.790	5,571,215
2015-11-18	60.260	61.060	59.850	60.990	39.072	5,470,204
2015-11-17	60.100	61.730	59.730	60.380	38.681	8,405,388
2015-11-16	59.740	60.810	59.560	60.010	38.444	6,965,093
2015-11-13	60.010	60.970	58.890	59.860	38.348	7,834,420
2015-11-12	60.790	61.730	60.150	60.230	38.585	7,765,549
2015-11-11	62.200	62.270	60.570	60.860	38.988	8,212,540
2015-11-10	63.330	63.620	62.278	62.300	39.911	6,897,603
2015-11-09	63.620	64.130	63.110	63.230	40.507	8,223,290
2015-11-06	62.250	64.300	62.130	64.130	41.083	7,261,142
2015-11-05	63.700	64.180	61.690	62.770	40.212	10,237,220
2015-11-04	62.430	64.150	62.300	63.800	40.872	10,342,610
2015-11-03	63.120	63.720	61.920	62.430	39.994	8,754,666
2015-11-02	61.600	64.200	61.440	63.380	40.603	17,008,650
2015-10-30	57.870	60.730	57.660	59.550	38.149	27,465,631

← NewerPage 46 of 59 · 3,488 trading daysOlder →

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.