AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	54.100	54.450	53.750	54.030	33.014	2,768,582
2014-05-28	53.960	54.610	53.820	54.070	33.038	4,108,352
2014-05-27	54.200	54.200	53.780	53.990	32.989	3,816,296
2014-05-23	53.940	54.380	53.835	53.950	32.965	3,023,515
2014-05-22	53.290	54.340	52.940	53.630	32.769	4,486,352
2014-05-21	53.500	53.840	53.100	53.270	32.549	4,088,023
2014-05-20	53.860	53.930	53.310	53.540	32.714	5,021,237
2014-05-19	52.840	54.210	52.710	54.110	33.062	6,010,486
2014-05-16	52.650	52.970	52.410	52.930	32.341	5,826,232
2014-05-15	52.960	53.070	52.420	52.690	32.195	6,963,814
2014-05-14	52.230	53.000	52.080	52.870	32.305	4,878,350
2014-05-13	52.450	52.500	51.920	52.200	31.895	4,145,227
2014-05-12	52.360	52.560	52.220	52.370	31.999	3,626,399
2014-05-09	52.070	52.345	51.080	52.260	31.932	5,012,523
2014-05-08	52.690	53.090	51.960	52.150	31.865	4,092,123
2014-05-07	52.380	52.870	51.275	52.790	32.256	7,023,045
2014-05-06	51.200	51.300	50.830	50.910	31.107	3,353,162
2014-05-05	50.990	51.370	50.310	51.360	31.382	2,580,340
2014-05-02	51.410	51.720	51.000	51.180	31.272	3,341,268
2014-05-01	51.890	52.095	51.410	51.610	31.535	4,279,836
2014-04-30	51.380	52.165	51.000	52.080	31.822	7,430,573
2014-04-29	50.940	51.527	50.760	51.370	31.388	5,601,295
2014-04-28	49.550	50.920	49.500	50.870	31.083	7,932,184
2014-04-25	50.210	50.980	48.950	49.140	30.026	7,289,118
2014-04-24	50.130	50.130	49.000	49.320	30.136	6,628,778
2014-04-23	50.140	50.260	49.390	50.140	30.637	6,578,335
2014-04-22	49.490	50.420	49.350	50.010	30.557	6,613,231
2014-04-21	48.500	49.450	48.400	49.430	30.203	4,444,955
2014-04-17	47.920	48.780	47.720	48.550	29.665	6,196,807
2014-04-16	48.580	48.840	47.620	48.120	29.402	7,150,999
2014-04-15	47.420	48.085	46.764	47.860	29.244	9,531,242
2014-04-14	47.100	47.500	46.205	46.830	28.614	7,292,068
2014-04-11	46.580	47.210	45.500	46.460	28.388	11,465,790
2014-04-10	50.080	50.270	47.290	47.350	28.675	13,177,840
2014-04-09	49.490	50.760	49.260	50.630	30.662	6,018,377
2014-04-08	50.350	50.870	48.930	49.100	29.735	8,246,930
2014-04-07	51.680	52.310	49.650	50.620	30.656	9,147,386
2014-04-04	53.780	54.440	52.050	52.200	31.613	7,014,940
2014-04-03	53.350	53.830	53.205	53.500	32.400	6,841,426
2014-04-02	52.100	53.410	51.990	53.340	32.303	6,007,336
2014-04-01	51.620	52.380	51.540	52.100	31.552	4,250,829
2014-03-31	51.340	51.700	50.950	51.400	31.128	4,813,095
2014-03-28	51.830	52.130	50.890	50.980	30.874	4,208,320
2014-03-27	51.530	51.840	51.430	51.660	31.285	4,777,964
2014-03-26	52.000	52.340	51.460	51.500	31.189	5,684,946
2014-03-25	51.680	52.100	51.495	51.690	31.304	6,127,187
2014-03-24	53.530	53.620	51.350	51.360	31.104	10,162,410
2014-03-21	54.220	54.730	53.090	53.460	32.376	12,930,500
2014-03-20	52.860	53.800	52.520	53.680	32.509	6,922,666
2014-03-19	53.090	53.530	52.440	53.110	32.164	6,408,622
2014-03-18	52.080	53.220	51.970	53.100	32.158	4,712,266
2014-03-17	51.470	52.190	51.260	51.980	31.479	3,875,485
2014-03-14	51.250	51.420	50.800	51.210	31.013	5,466,682
2014-03-13	51.890	52.100	51.140	51.320	31.080	4,839,437
2014-03-12	51.460	51.740	51.070	51.640	31.273	3,924,773
2014-03-11	51.680	52.139	51.500	51.750	31.340	3,634,594
2014-03-10	51.900	51.900	50.860	51.660	31.285	3,086,027
2014-03-07	52.250	52.500	51.010	51.460	31.164	5,860,736
2014-03-06	52.040	52.770	51.970	52.040	31.516	6,529,013
2014-03-05	51.680	52.120	51.300	51.700	31.310	5,251,165

← NewerPage 53 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.