AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	53.200	55.180	53.020	54.100	34.658	9,304,434
2015-10-28	52.820	53.841	52.080	53.260	34.120	7,868,971
2015-10-27	52.010	53.490	52.010	52.580	33.684	11,710,810
2015-10-26	50.170	52.478	49.350	51.870	33.229	13,890,440
2015-10-23	49.410	51.730	48.640	50.340	32.249	26,214,801
2015-10-22	53.880	54.440	45.450	48.270	30.923	46,517,688
2015-10-21	55.280	55.610	53.070	53.830	34.485	11,756,510
2015-10-20	56.150	56.380	54.630	54.830	35.125	6,494,588
2015-10-19	56.290	56.700	55.685	56.160	35.978	6,463,038
2015-10-16	56.290	56.970	55.790	56.530	36.215	7,342,847
2015-10-15	54.320	56.200	53.850	56.140	35.965	7,781,605
2015-10-14	54.090	54.620	53.565	53.940	34.555	8,727,377
2015-10-13	55.170	55.360	53.705	53.800	34.466	9,467,938
2015-10-12	55.800	56.270	55.520	55.770	35.401	6,515,047
2015-10-09	56.180	56.500	55.470	55.640	35.318	7,178,537
2015-10-08	55.130	56.160	54.800	56.040	35.572	6,737,334
2015-10-07	54.850	56.550	53.910	55.630	35.312	11,075,590
2015-10-06	56.260	56.670	53.960	55.080	34.963	9,008,251
2015-10-05	56.390	56.950	55.440	56.680	35.979	9,332,752
2015-10-02	53.870	55.850	53.720	55.820	35.433	6,942,597
2015-10-01	54.680	55.230	53.930	55.130	34.995	9,255,780
2015-09-30	53.540	54.500	53.360	54.410	34.538	11,895,460
2015-09-29	53.100	54.190	51.880	52.790	33.509	12,842,820
2015-09-28	55.390	55.430	52.340	52.500	33.325	15,122,980
2015-09-25	57.840	57.880	55.080	55.740	35.382	8,673,485
2015-09-24	56.930	57.480	55.920	56.570	35.909	8,625,466
2015-09-23	57.900	58.400	57.150	57.430	36.455	9,827,049
2015-09-22	58.170	58.260	56.910	57.740	36.651	14,192,010
2015-09-21	61.240	61.740	59.285	59.390	37.699	11,038,090
2015-09-18	59.420	61.830	58.970	61.220	38.860	28,957,039
2015-09-17	59.560	60.920	59.390	59.860	37.997	10,281,710
2015-09-16	59.500	59.640	58.625	59.510	37.775	8,044,172
2015-09-15	58.980	59.440	58.370	59.200	37.578	10,474,720
2015-09-14	59.430	59.620	57.540	58.940	37.413	9,095,647
2015-09-11	59.620	59.760	58.970	59.350	37.673	9,365,374
2015-09-10	59.360	60.130	58.890	59.580	37.819	9,306,601
2015-09-09	61.520	61.520	59.110	59.260	37.616	8,436,873
2015-09-08	60.220	60.940	59.910	60.570	38.448	9,263,233
2015-09-04	60.650	60.800	58.964	59.770	37.940	9,281,556
2015-09-03	61.450	62.280	61.350	61.580	39.089	11,777,370
2015-09-02	61.560	61.600	60.280	60.980	38.708	12,044,500
2015-09-01	61.000	61.630	60.160	60.500	38.403	12,703,190
2015-08-31	64.140	64.310	62.255	62.410	39.616	15,581,120
2015-08-28	63.910	64.780	63.440	63.980	40.612	7,316,411
2015-08-27	64.030	64.600	63.000	64.510	40.949	12,592,050
2015-08-26	62.470	63.220	60.880	63.140	40.079	15,289,590
2015-08-25	65.110	65.120	60.650	60.710	38.537	15,267,010
2015-08-24	61.170	64.850	53.870	63.450	40.276	24,292,619
2015-08-21	66.740	67.160	65.830	65.900	41.831	16,277,060
2015-08-20	68.000	68.430	67.480	67.480	42.834	9,600,934
2015-08-19	68.750	69.080	68.210	68.590	43.539	6,270,289
2015-08-18	69.420	69.740	68.670	68.860	43.710	6,376,484
2015-08-17	68.710	69.820	68.300	69.370	44.034	17,669,881
2015-08-14	68.560	69.440	68.410	68.650	43.577	5,864,797
2015-08-13	68.680	69.090	68.210	68.540	43.507	7,184,948
2015-08-12	67.830	68.920	67.240	68.750	43.640	8,575,110
2015-08-11	68.500	69.290	67.940	68.250	43.323	7,473,179
2015-08-10	68.920	69.430	68.500	69.210	43.932	8,189,435
2015-08-07	69.080	69.300	67.770	68.620	43.558	6,214,464
2015-08-06	70.370	70.780	68.800	69.240	43.951	6,172,233

← NewerPage 47 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.