AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	65.190	65.800	65.080	65.200	41.082	7,978,734
2015-05-08	65.100	65.800	64.900	65.240	41.107	7,541,105
2015-05-07	63.590	64.810	63.590	64.700	40.767	8,638,220
2015-05-06	64.110	64.529	63.400	63.940	40.288	8,476,305
2015-05-05	64.200	64.900	63.780	63.860	40.238	7,635,922
2015-05-04	64.320	65.438	64.010	64.680	40.754	8,493,539
2015-05-01	65.090	65.500	63.880	64.320	40.527	9,870,805
2015-04-30	65.390	65.920	64.320	64.660	40.742	10,298,590
2015-04-29	65.700	66.180	65.510	65.630	41.353	9,864,264
2015-04-28	64.600	66.490	64.200	66.490	41.895	13,084,870
2015-04-27	66.020	66.660	64.860	65.020	40.968	18,141,680
2015-04-24	64.310	66.370	64.140	66.070	41.630	14,859,510
2015-04-23	65.260	65.310	62.730	64.250	40.483	18,405,301
2015-04-22	63.600	64.730	63.561	64.520	40.653	13,874,280
2015-04-21	63.890	64.240	63.270	63.610	40.080	8,457,272
2015-04-20	62.910	64.000	62.800	63.540	40.036	12,779,180
2015-04-17	62.120	62.790	61.870	62.290	39.248	9,905,645
2015-04-16	61.800	62.910	61.650	62.590	39.437	9,815,626
2015-04-15	62.100	62.700	61.970	62.030	39.085	11,534,240
2015-04-14	61.400	61.810	60.510	61.720	38.889	13,071,390
2015-04-13	61.810	62.160	61.060	61.200	38.562	11,400,900
2015-04-10	60.500	62.330	60.320	62.000	38.744	17,894,650
2015-04-09	59.200	60.430	59.050	60.320	37.694	12,697,990
2015-04-08	58.500	58.980	57.950	58.810	36.751	11,075,840
2015-04-07	58.250	58.750	57.785	58.420	36.507	10,171,510
2015-04-06	56.810	57.890	56.680	57.610	36.001	10,280,060
2015-04-02	57.440	57.810	56.900	57.010	35.626	8,787,023
2015-04-01	58.480	58.490	56.330	57.100	35.682	14,903,270
2015-03-31	58.010	58.810	57.710	58.540	36.582	12,313,640
2015-03-30	57.930	58.340	57.790	58.240	36.395	5,781,909
2015-03-27	57.630	58.050	57.310	57.650	36.026	6,830,106
2015-03-26	57.980	58.090	57.220	57.270	35.788	10,853,910
2015-03-25	60.080	60.090	58.210	58.220	36.382	11,619,180
2015-03-24	60.650	60.820	59.450	59.630	37.263	7,969,986
2015-03-23	60.050	61.190	59.620	60.480	37.794	7,926,391
2015-03-20	61.500	61.730	60.320	60.400	37.744	13,313,130
2015-03-19	60.090	61.476	59.990	61.190	38.238	14,110,520
2015-03-18	59.760	60.420	59.250	59.890	37.426	11,889,200
2015-03-17	58.720	60.180	58.700	59.730	37.326	10,983,550
2015-03-16	58.460	59.700	58.330	59.120	36.945	12,098,670
2015-03-13	58.120	58.870	57.345	58.000	36.245	10,114,500
2015-03-12	56.780	58.905	56.650	58.000	36.245	18,227,840
2015-03-11	56.190	56.877	55.663	56.620	35.382	14,629,020
2015-03-10	55.220	56.300	54.780	55.840	34.895	17,907,730
2015-03-09	55.930	56.030	55.260	55.540	34.707	14,779,870
2015-03-06	56.950	57.400	55.440	55.640	34.770	22,852,961
2015-03-05	57.210	59.480	56.649	56.860	35.532	47,051,781
2015-03-04	59.320	60.420	59.030	60.270	37.663	8,535,995
2015-03-03	60.350	60.450	59.437	59.620	37.257	7,421,012
2015-03-02	60.300	60.750	60.060	60.460	37.782	6,150,884
2015-02-27	60.530	60.990	60.370	60.500	37.807	8,649,102
2015-02-26	60.350	60.810	60.270	60.520	37.819	7,328,227
2015-02-25	61.100	61.100	60.210	60.620	37.882	9,983,859
2015-02-24	60.850	61.300	60.520	60.870	38.038	7,900,656
2015-02-23	61.540	61.900	60.240	60.570	37.851	11,582,710
2015-02-20	59.610	61.340	59.220	61.300	38.307	15,533,970
2015-02-19	58.920	59.080	58.650	59.000	36.870	8,665,548
2015-02-18	59.150	59.480	58.305	59.240	37.020	10,781,660
2015-02-17	58.950	59.000	57.900	58.720	36.695	12,789,690
2015-02-13	57.350	58.100	56.900	58.050	36.276	11,303,210

← NewerPage 49 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.