AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	54.870	55.270	54.360	55.200	33.984	9,314,643
2014-08-21	54.790	55.115	54.680	54.960	33.837	8,063,190
2014-08-20	54.820	55.180	54.690	55.060	33.898	7,612,618
2014-08-19	54.480	55.310	54.180	55.290	34.040	9,160,272
2014-08-18	54.390	54.520	53.840	54.310	33.436	7,370,618
2014-08-15	54.340	54.585	53.580	53.900	33.184	10,109,260
2014-08-14	53.620	54.230	53.530	54.190	33.363	7,959,787
2014-08-13	52.970	53.640	52.750	53.600	32.999	9,029,401
2014-08-12	53.220	53.300	52.573	52.840	32.531	8,524,637
2014-08-11	53.000	53.650	52.770	53.310	32.821	10,074,580
2014-08-08	52.720	52.890	52.290	52.820	32.519	13,126,150
2014-08-07	51.590	52.710	51.420	52.430	32.279	17,178,900
2014-08-06	51.480	52.660	51.370	52.050	32.045	18,126,211
2014-08-05	52.770	53.190	52.447	52.790	32.501	12,783,830
2014-08-04	52.580	53.400	52.370	53.290	32.808	10,456,260
2014-08-01	52.030	52.640	51.750	52.480	32.310	11,593,200
2014-07-31	53.130	53.400	52.300	52.340	32.224	15,479,880
2014-07-30	53.280	53.885	53.030	53.750	33.092	12,680,100
2014-07-29	53.550	53.660	53.240	53.430	32.895	16,171,550
2014-07-28	53.420	53.995	53.170	53.740	33.085	10,465,970
2014-07-25	54.400	54.490	53.030	53.180	32.741	11,681,100
2014-07-24	54.220	54.560	53.970	54.080	33.295	11,712,780
2014-07-23	54.480	54.813	54.070	54.480	33.541	15,011,310
2014-07-22	53.820	54.380	53.750	54.050	33.276	14,724,250
2014-07-21	54.140	54.450	53.910	54.000	33.246	22,334,990
2014-07-18	53.000	55.120	53.000	54.910	33.806	42,463,191
2014-07-17	53.210	55.000	52.880	53.520	32.950	18,698,980
2014-07-16	53.250	53.670	51.820	53.650	33.030	23,315,920
2014-07-15	54.520	54.690	53.390	53.440	32.901	16,796,770
2014-07-14	53.890	55.050	53.720	54.850	33.769	30,823,350
2014-07-11	55.340	56.600	54.480	54.960	33.837	13,593,030
2014-07-10	54.500	55.875	54.280	55.790	34.089	7,553,623
2014-07-09	55.560	55.640	54.820	55.010	33.612	11,516,290
2014-07-08	56.680	56.970	55.480	55.690	34.028	9,297,387
2014-07-07	57.910	58.150	57.390	57.400	35.073	4,736,261
2014-07-03	57.900	58.270	57.650	58.220	35.574	3,828,923
2014-07-02	57.460	58.110	56.920	58.110	35.507	6,199,669
2014-07-01	56.420	57.200	56.170	56.890	34.761	6,870,144
2014-06-30	56.510	56.890	56.100	56.440	34.486	6,477,174
2014-06-27	56.580	56.900	56.280	56.790	34.700	7,491,070
2014-06-26	55.070	56.540	54.970	56.510	34.529	10,716,500
2014-06-25	53.520	55.790	53.400	55.000	33.606	11,085,140
2014-06-24	53.740	53.950	53.430	53.590	32.745	5,483,520
2014-06-23	53.760	54.400	53.540	53.750	32.843	6,235,684
2014-06-20	55.620	55.620	53.160	53.300	32.568	13,457,710
2014-06-19	54.140	54.810	53.920	54.190	33.111	3,960,078
2014-06-18	54.270	54.610	54.000	54.570	33.344	3,337,264
2014-06-17	54.490	54.540	53.850	54.300	33.179	3,385,676
2014-06-16	54.180	54.310	53.450	54.000	32.995	4,410,384
2014-06-13	53.670	54.310	53.440	54.160	33.093	4,413,075
2014-06-12	54.220	54.250	53.460	53.660	32.788	3,941,639
2014-06-11	53.850	54.700	53.750	54.230	33.136	5,386,756
2014-06-10	53.140	54.080	52.290	53.970	32.977	8,414,705
2014-06-09	54.420	54.880	53.722	53.840	32.898	6,297,637
2014-06-06	55.320	55.400	54.890	55.100	33.667	3,450,130
2014-06-05	54.550	55.320	54.360	55.300	33.790	4,847,296
2014-06-04	53.920	54.640	53.670	54.580	33.350	3,388,190
2014-06-03	54.060	54.470	53.870	54.370	33.221	3,077,969
2014-06-02	54.430	54.950	53.910	54.150	33.087	3,634,963
2014-05-30	53.980	54.430	53.890	54.330	33.197	4,024,988

← NewerPage 52 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.