AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	50.730	51.725	50.530	51.590	31.243	6,198,289
2014-03-03	50.340	50.860	49.790	50.090	30.335	6,817,656
2014-02-28	50.840	51.960	50.510	50.910	30.831	7,096,343
2014-02-27	50.600	50.920	50.470	50.910	30.831	5,052,972
2014-02-26	49.950	50.970	49.930	50.740	30.728	5,710,741
2014-02-25	50.930	51.130	50.500	50.720	30.716	5,424,996
2014-02-24	51.010	51.560	50.830	50.850	30.795	5,704,236
2014-02-21	51.820	51.970	51.010	51.040	30.910	5,842,724
2014-02-20	51.190	52.110	50.730	51.860	31.407	6,078,933
2014-02-19	51.170	51.860	50.640	51.190	31.001	5,242,787
2014-02-18	50.640	51.560	50.560	51.460	31.164	4,984,888
2014-02-14	50.560	50.910	50.170	50.730	30.722	4,125,072
2014-02-13	50.300	50.520	49.880	50.350	30.492	5,266,042
2014-02-12	49.630	50.930	49.590	50.560	30.619	6,534,491
2014-02-11	49.410	49.968	49.040	49.660	30.074	7,220,444
2014-02-10	48.750	50.190	48.720	49.550	30.008	7,907,594
2014-02-07	48.000	49.025	47.660	48.890	29.608	7,003,884
2014-02-06	47.890	48.180	47.450	47.930	29.027	4,957,804
2014-02-05	47.760	48.070	47.155	47.730	28.905	6,987,085
2014-02-04	47.180	47.970	46.950	47.950	29.039	9,606,123
2014-02-03	49.400	49.490	47.060	47.350	28.675	10,315,370
2014-01-31	49.940	50.550	49.070	49.230	29.814	12,894,410
2014-01-30	47.970	48.880	47.900	48.310	29.257	7,670,930
2014-01-29	47.150	47.840	46.980	47.610	28.833	7,608,549
2014-01-28	47.080	48.470	47.080	47.690	28.881	12,298,640
2014-01-27	47.790	47.830	46.420	46.830	28.360	10,788,730
2014-01-24	48.420	49.100	47.770	47.790	28.942	9,203,692
2014-01-23	48.740	49.060	48.390	48.870	29.596	7,270,503
2014-01-22	49.980	50.000	48.620	49.080	29.723	8,181,957
2014-01-21	50.260	50.920	49.910	50.000	30.280	5,827,366
2014-01-17	50.640	50.660	50.010	50.060	30.317	8,606,778
2014-01-16	50.100	50.620	50.020	50.500	30.583	4,972,290
2014-01-15	50.650	50.670	50.070	50.110	30.347	4,728,401
2014-01-14	49.940	50.880	49.630	50.600	30.644	6,610,849
2014-01-13	50.660	50.740	49.640	49.830	30.177	7,055,356
2014-01-10	51.270	51.490	50.760	50.900	30.583	5,518,662
2014-01-09	50.590	51.650	49.870	51.220	30.775	6,960,524
2014-01-08	50.630	51.110	50.235	50.360	30.259	6,813,338
2014-01-07	50.840	51.210	50.300	50.490	30.337	9,719,873
2014-01-06	52.700	52.700	50.030	50.390	30.277	11,871,090
2014-01-03	52.250	52.665	51.968	52.300	31.424	4,794,591
2014-01-02	52.120	52.330	51.520	51.980	31.232	4,569,061
2013-12-31	52.990	53.060	52.360	52.810	31.731	3,019,731
2013-12-30	52.730	53.030	52.600	53.010	31.851	2,898,886
2013-12-27	52.920	53.050	52.380	52.550	31.574	2,355,008
2013-12-26	52.590	53.060	52.340	52.990	31.839	2,401,527
2013-12-24	52.780	52.790	52.275	52.360	31.460	1,747,000
2013-12-23	52.730	52.935	52.240	52.580	31.592	4,964,436
2013-12-20	52.770	53.010	52.290	52.590	31.598	12,471,780
2013-12-19	53.210	53.210	52.020	52.630	31.622	8,381,255
2013-12-18	52.780	54.430	52.220	54.320	32.638	9,635,694
2013-12-17	53.430	53.920	53.000	53.630	32.223	7,990,671
2013-12-16	53.420	54.780	52.980	53.370	32.067	9,848,309
2013-12-13	52.300	52.600	51.840	52.370	31.466	6,465,350
2013-12-12	52.560	52.620	51.800	52.390	31.478	7,766,426
2013-12-11	52.670	53.250	52.020	52.670	31.646	10,775,470
2013-12-10	51.245	54.130	50.720	52.140	31.328	14,907,620
2013-12-09	51.450	51.810	50.770	51.210	30.769	5,470,820
2013-12-06	50.170	51.500	50.050	51.350	30.853	7,285,755
2013-12-05	49.420	50.070	49.050	49.760	29.898	5,449,133

← NewerPage 54 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.