AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	57.400	57.580	56.160	57.050	35.651	11,940,930
2015-02-11	57.360	57.830	56.260	56.690	35.426	14,681,600
2015-02-10	55.930	57.005	55.600	56.890	35.551	18,916,990
2015-02-09	55.670	56.350	55.180	55.480	34.670	22,522,029
2015-02-06	57.710	57.830	56.690	56.900	35.557	13,890,920
2015-02-05	57.545	58.260	56.150	57.990	36.238	18,964,680
2015-02-04	58.950	58.950	56.650	56.910	35.563	31,250,641
2015-02-03	61.600	61.760	59.980	61.650	38.526	10,721,750
2015-02-02	61.490	61.490	58.650	60.700	37.932	11,491,080
2015-01-30	62.090	62.680	60.120	60.350	37.713	17,582,490
2015-01-29	62.120	63.380	61.590	63.120	39.444	8,485,561
2015-01-28	63.440	63.560	61.690	61.850	38.651	6,910,126
2015-01-27	62.330	63.500	62.200	63.100	39.432	6,532,303
2015-01-26	62.260	63.040	61.680	62.830	39.263	8,181,088
2015-01-23	63.660	63.660	62.350	62.430	39.013	6,881,063
2015-01-22	63.200	63.450	61.880	62.980	39.357	8,941,679
2015-01-21	63.100	63.450	62.280	62.700	39.182	7,979,499
2015-01-20	65.060	65.290	62.750	63.450	39.650	9,065,315
2015-01-16	62.950	64.620	62.640	64.540	40.332	8,106,002
2015-01-15	64.000	64.110	62.870	62.890	39.300	6,149,083
2015-01-14	62.620	64.070	61.860	63.700	39.807	9,448,317
2015-01-13	65.720	66.070	62.910	63.390	39.613	13,908,390
2015-01-12	66.340	66.928	65.310	65.760	40.788	6,159,840
2015-01-09	66.690	67.200	65.110	65.780	40.800	8,779,934
2015-01-08	68.160	68.290	67.420	67.630	41.948	7,948,950
2015-01-07	64.570	67.050	64.480	66.930	41.513	8,283,283
2015-01-06	65.620	65.750	63.700	64.330	39.901	5,488,211
2015-01-05	65.500	66.100	63.880	64.650	40.099	8,007,433
2015-01-02	65.620	66.400	65.490	65.890	40.868	5,087,291
2014-12-31	66.720	67.100	65.350	65.440	40.589	3,989,061
2014-12-30	66.770	67.160	66.020	66.300	41.123	5,568,775
2014-12-29	66.580	67.370	66.420	67.140	41.644	3,875,718
2014-12-26	66.510	67.240	66.510	66.980	41.544	4,158,161
2014-12-24	64.750	66.950	64.750	66.210	41.067	4,713,104
2014-12-23	67.230	67.320	64.020	64.350	39.913	12,122,960
2014-12-22	68.040	68.250	66.830	66.970	41.538	12,876,590
2014-12-19	67.690	68.620	66.840	67.710	41.997	12,631,040
2014-12-18	67.860	68.010	67.200	67.920	42.127	7,184,735
2014-12-17	65.500	66.735	65.090	66.570	41.290	5,934,879
2014-12-16	65.110	66.940	64.800	65.250	40.471	8,545,063
2014-12-15	65.750	66.470	64.810	65.620	40.701	7,231,014
2014-12-12	66.530	67.170	65.010	65.270	40.484	9,221,434
2014-12-11	66.480	67.960	66.240	67.030	41.575	9,518,016
2014-12-10	69.440	69.440	67.530	67.580	41.917	8,575,718
2014-12-09	68.210	69.190	67.610	69.140	42.884	6,838,923
2014-12-08	69.810	70.760	69.350	69.420	43.058	5,452,120
2014-12-05	69.520	70.170	69.340	69.710	43.238	4,360,127
2014-12-04	68.350	69.860	68.290	69.570	43.151	7,670,135
2014-12-03	69.170	69.476	68.410	68.500	42.487	5,821,231
2014-12-02	68.880	69.490	68.645	69.270	42.965	6,491,493
2014-12-01	69.080	69.500	68.830	69.110	42.866	4,885,108
2014-11-28	69.000	69.480	68.890	69.200	42.921	2,953,678
2014-11-26	68.340	68.860	67.881	68.700	42.611	4,045,983
2014-11-25	67.640	68.210	67.145	68.060	42.214	7,550,833
2014-11-24	67.400	68.060	67.400	67.780	42.041	7,730,440
2014-11-21	66.410	67.360	65.750	67.360	41.780	9,165,941
2014-11-20	65.040	65.680	64.930	65.190	40.434	4,975,545
2014-11-19	65.880	66.148	65.220	65.500	40.626	5,710,909
2014-11-18	64.780	66.240	64.780	66.050	40.968	6,432,239
2014-11-17	64.080	65.410	64.030	65.040	40.341	7,117,084

← NewerPage 50 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.