AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	64.080	65.410	64.030	65.040	40.341	7,117,084
2014-11-14	63.980	64.000	63.130	64.000	39.696	4,684,899
2014-11-13	64.250	64.790	63.400	63.630	39.467	4,510,242
2014-11-12	63.560	64.020	63.560	63.760	39.547	5,366,690
2014-11-11	63.690	64.200	63.500	63.850	39.603	5,041,212
2014-11-10	61.990	64.060	61.870	63.790	39.566	9,513,163
2014-11-07	62.310	62.330	61.310	61.500	38.145	7,002,595
2014-11-06	62.750	63.390	62.420	62.710	38.896	5,152,441
2014-11-05	63.490	63.670	62.200	62.540	38.791	6,464,989
2014-11-04	63.210	63.610	62.320	62.660	38.865	9,741,769
2014-11-03	63.660	63.900	62.940	63.250	39.231	8,251,001
2014-10-31	63.060	63.990	62.370	63.460	39.361	15,010,790
2014-10-30	60.000	61.430	59.910	61.180	37.947	11,964,460
2014-10-29	60.990	60.990	59.360	59.980	37.203	16,547,939
2014-10-28	60.760	61.130	60.440	60.930	37.792	9,412,487
2014-10-27	60.350	60.980	60.210	60.490	37.519	10,010,860
2014-10-24	59.340	60.410	59.340	60.290	37.395	10,391,660
2014-10-23	58.100	59.700	57.880	59.520	36.917	14,729,310
2014-10-22	56.960	57.450	56.260	56.900	35.292	16,048,710
2014-10-21	55.300	56.445	55.020	56.290	34.914	17,522,119
2014-10-20	52.560	54.590	52.250	54.410	33.748	17,954,641
2014-10-17	53.780	53.903	52.900	53.370	33.103	31,892,109
2014-10-16	55.800	55.900	52.840	52.900	32.811	61,236,801
2014-10-15	52.330	55.720	52.060	54.630	33.884	122,740,898
2014-10-14	53.590	54.835	53.020	54.130	33.574	14,293,620
2014-10-13	54.880	55.150	53.580	53.620	33.258	16,908,699
2014-10-10	55.990	56.670	54.950	54.970	34.095	12,108,840
2014-10-09	58.520	58.550	56.710	56.720	34.920	11,913,150
2014-10-08	56.540	58.450	56.180	58.340	35.918	10,917,240
2014-10-07	57.600	57.600	56.510	56.650	34.877	8,924,598
2014-10-06	58.590	58.990	57.660	57.810	35.591	7,359,936
2014-10-03	57.420	58.780	57.340	58.690	36.133	11,680,770
2014-10-02	57.540	57.700	56.140	56.670	34.889	8,371,796
2014-10-01	57.930	57.940	56.960	57.230	35.234	8,432,076
2014-09-30	58.260	58.810	57.730	57.760	35.560	8,599,025
2014-09-29	58.140	58.830	57.940	58.520	36.028	7,640,357
2014-09-26	58.540	59.240	58.100	59.190	36.441	15,865,980
2014-09-25	58.470	59.500	57.965	58.000	35.708	10,079,600
2014-09-24	57.660	59.350	57.610	59.050	36.355	15,763,760
2014-09-23	56.800	58.270	56.600	57.560	35.437	24,204,430
2014-09-22	59.230	59.300	58.410	58.710	36.145	9,046,500
2014-09-19	59.840	59.930	59.010	59.060	36.361	13,987,010
2014-09-18	59.600	59.650	59.100	59.450	36.601	10,980,540
2014-09-17	58.890	60.020	58.753	59.620	36.706	14,389,450
2014-09-16	57.630	58.700	57.460	58.600	36.078	9,112,383
2014-09-15	57.750	58.150	57.470	57.930	35.665	8,632,657
2014-09-12	57.850	58.770	57.740	57.880	35.634	15,556,230
2014-09-11	57.000	57.880	56.850	57.850	35.616	9,943,954
2014-09-10	56.900	57.320	56.510	57.190	35.209	8,740,253
2014-09-09	55.530	57.180	55.430	56.950	35.062	17,566,170
2014-09-08	55.780	55.950	55.370	55.570	34.212	6,569,072
2014-09-05	55.490	55.940	54.870	55.940	34.440	9,914,334
2014-09-04	55.360	55.600	55.090	55.540	34.194	10,019,370
2014-09-03	55.160	55.530	54.830	55.510	34.175	7,562,354
2014-09-02	55.430	55.530	54.960	55.070	33.904	7,354,915
2014-08-29	55.750	55.800	55.240	55.280	34.034	7,524,434
2014-08-28	55.520	55.680	55.250	55.600	34.231	7,277,891
2014-08-27	55.850	55.850	55.400	55.700	34.292	11,022,640
2014-08-26	55.680	55.940	55.640	55.750	34.323	9,309,835
2014-08-25	55.380	55.920	55.180	55.870	34.397	7,553,500

← NewerPage 51 of 59 · 3,489 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.