AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	49.750	50.290	49.300	49.670	29.844	5,309,417
2013-12-03	49.130	50.260	48.970	49.970	30.024	9,480,120
2013-12-02	48.490	48.680	48.020	48.390	29.075	4,322,116
2013-11-29	48.430	48.930	48.070	48.450	29.111	4,044,343
2013-11-27	48.830	48.945	48.240	48.250	28.991	3,414,869
2013-11-26	48.380	49.180	48.310	48.600	29.201	4,732,347
2013-11-25	49.000	49.280	48.320	48.410	29.087	3,343,221
2013-11-22	48.650	49.140	48.570	48.940	29.405	5,810,069
2013-11-21	48.280	48.670	47.990	48.570	29.183	4,459,830
2013-11-20	48.420	48.540	47.830	47.950	28.811	3,120,295
2013-11-19	48.730	49.000	48.370	48.460	29.117	4,050,726
2013-11-18	48.890	49.960	48.730	48.870	29.363	8,585,679
2013-11-15	48.030	48.750	48.000	48.440	29.105	6,257,082
2013-11-14	47.990	48.470	47.688	48.040	28.865	3,411,754
2013-11-13	47.360	47.930	47.290	47.850	28.750	3,745,113
2013-11-12	48.450	48.480	47.275	47.480	28.528	5,351,110
2013-11-11	48.230	48.670	48.190	48.570	29.183	2,282,892
2013-11-08	47.130	48.100	46.830	48.030	28.859	5,190,868
2013-11-07	48.170	48.360	47.180	47.240	28.384	4,444,941
2013-11-06	48.500	48.740	48.000	48.050	28.871	4,308,072
2013-11-05	48.590	48.760	48.025	48.170	28.943	4,095,659
2013-11-04	49.190	49.190	48.000	48.760	29.297	4,095,606
2013-11-01	48.640	49.325	48.500	48.960	29.417	3,866,864
2013-10-31	48.680	49.000	48.440	48.450	29.111	4,563,677
2013-10-30	49.570	49.570	48.720	48.800	29.321	4,011,783
2013-10-29	49.480	50.200	49.480	49.790	29.916	5,023,089
2013-10-28	49.130	49.970	48.970	49.420	29.694	5,555,032
2013-10-25	49.100	49.830	48.560	49.300	29.622	6,957,833
2013-10-24	48.630	48.980	47.740	47.930	28.798	5,078,237
2013-10-23	48.760	48.860	48.280	48.330	29.039	4,130,681
2013-10-22	48.390	49.310	48.110	49.000	29.441	6,939,138
2013-10-21	48.080	48.550	47.760	48.350	29.051	4,713,165
2013-10-18	48.380	48.950	47.769	48.330	29.039	9,213,035
2013-10-17	46.950	48.320	46.950	48.170	28.943	7,242,923
2013-10-16	46.310	47.270	46.203	47.060	28.276	4,399,909
2013-10-15	46.050	46.380	45.750	46.080	27.687	3,533,322
2013-10-14	45.210	46.450	45.070	46.330	27.837	3,377,273
2013-10-11	45.700	45.700	44.955	45.650	27.429	2,985,910
2013-10-10	45.100	45.680	44.510	45.680	27.447	3,967,512
2013-10-09	44.720	45.310	44.320	44.810	26.684	5,113,491
2013-10-08	46.290	46.320	44.390	44.520	26.511	7,091,747
2013-10-07	46.120	46.980	46.090	46.090	27.446	4,705,014
2013-10-04	46.180	46.880	46.000	46.800	27.869	4,141,428
2013-10-03	45.600	46.340	45.100	46.010	27.398	7,020,911
2013-10-02	45.340	45.970	45.120	45.950	27.362	4,056,759
2013-10-01	44.810	45.898	44.810	45.800	27.273	4,161,464
2013-09-30	44.520	44.950	44.030	44.730	26.636	5,818,407
2013-09-27	44.870	44.900	44.015	44.330	26.398	6,617,551
2013-09-26	45.330	45.619	44.810	45.000	26.797	5,033,923
2013-09-25	46.090	46.160	45.020	45.330	26.993	4,571,876
2013-09-24	46.950	46.950	45.940	45.980	27.380	7,165,602
2013-09-23	47.560	47.560	46.930	47.100	28.047	3,179,469
2013-09-20	47.440	48.000	47.330	47.840	28.488	10,502,720
2013-09-19	48.210	48.230	47.310	47.400	28.226	5,326,423
2013-09-18	47.190	48.420	46.885	47.920	28.535	6,689,426
2013-09-17	45.920	47.695	45.860	47.600	28.345	7,295,112
2013-09-16	45.320	45.950	45.190	45.820	27.285	3,536,857
2013-09-13	44.710	44.890	44.430	44.890	26.731	2,273,543
2013-09-12	44.840	44.950	44.500	44.700	26.618	2,597,892
2013-09-11	44.810	44.970	44.390	44.950	26.767	3,441,689

← NewerPage 55 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.