AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	44.580	44.815	44.100	44.780	26.666	4,282,278
2013-09-09	43.880	44.440	43.500	44.430	26.457	3,287,461
2013-09-06	43.530	44.350	42.891	43.890	26.136	3,992,200
2013-09-05	43.030	43.660	43.000	43.510	25.909	3,355,461
2013-09-04	42.600	43.140	42.590	43.130	25.683	3,192,977
2013-09-03	43.000	43.280	42.310	42.590	25.362	2,925,579
2013-08-30	42.760	43.030	42.300	42.610	25.373	3,170,663
2013-08-29	42.320	43.090	42.260	42.620	25.379	2,788,872
2013-08-28	42.530	42.808	42.350	42.560	25.344	3,009,678
2013-08-27	43.020	43.089	42.600	42.630	25.385	4,482,415
2013-08-26	43.430	43.740	43.190	43.450	25.874	3,498,733
2013-08-23	43.010	43.500	42.850	43.430	25.862	2,738,498
2013-08-22	42.400	43.100	42.290	42.920	25.558	4,077,675
2013-08-21	42.820	42.880	42.250	42.310	25.195	4,118,891
2013-08-20	43.290	43.480	42.850	42.970	25.588	2,802,980
2013-08-19	43.010	43.810	42.950	43.370	25.826	3,326,899
2013-08-16	42.940	43.140	42.420	43.000	25.606	6,093,265
2013-08-15	44.600	44.620	43.133	43.210	25.731	4,363,128
2013-08-14	44.850	45.230	44.450	44.580	26.547	2,990,693
2013-08-13	45.120	45.180	44.680	44.930	26.755	2,791,757
2013-08-12	44.710	45.200	44.390	45.040	26.820	3,826,370
2013-08-09	44.900	45.000	44.470	44.710	26.624	3,290,789
2013-08-08	44.860	45.180	44.610	45.060	26.832	2,892,355
2013-08-07	44.700	44.860	44.220	44.570	26.541	3,303,385
2013-08-06	44.420	44.990	44.420	44.880	26.725	4,980,755
2013-08-05	45.050	45.365	44.485	44.710	26.624	2,953,450
2013-08-02	45.110	45.420	44.810	45.320	26.987	3,191,230
2013-08-01	45.140	45.900	45.040	45.250	26.946	3,652,564
2013-07-31	44.840	45.910	44.810	45.480	27.082	6,024,850
2013-07-30	45.080	45.230	44.200	44.700	26.618	3,619,666
2013-07-29	44.720	45.450	44.470	45.060	26.832	4,326,780
2013-07-26	45.010	45.120	44.170	44.790	26.672	4,491,224
2013-07-25	43.410	44.430	43.350	44.240	26.344	4,089,489
2013-07-24	44.280	44.370	43.390	43.640	25.987	3,088,091
2013-07-23	44.920	45.090	44.230	44.310	26.386	3,535,542
2013-07-22	44.300	45.100	43.800	44.970	26.779	3,810,450
2013-07-19	44.490	44.910	44.120	44.520	26.511	4,317,976
2013-07-18	43.960	44.560	43.810	44.320	26.392	3,043,697
2013-07-17	43.970	44.150	43.740	43.960	26.177	3,646,009
2013-07-16	44.540	44.770	43.700	43.810	26.088	3,714,496
2013-07-15	44.950	44.970	44.540	44.620	26.570	3,266,589
2013-07-12	43.930	45.110	43.800	45.050	26.826	5,694,865
2013-07-11	43.940	44.110	43.330	43.780	26.070	4,061,419
2013-07-10	43.360	44.120	43.360	43.910	25.909	3,080,051
2013-07-09	44.000	44.230	43.250	43.320	25.561	3,808,460
2013-07-08	42.900	43.690	42.820	43.680	25.774	3,982,360
2013-07-05	42.450	42.830	42.310	42.720	25.207	2,743,786
2013-07-03	41.880	42.310	41.610	42.230	24.918	2,417,693
2013-07-02	41.580	42.569	41.580	42.210	24.906	4,367,392
2013-07-01	41.400	41.930	41.070	41.610	24.552	4,589,412
2013-06-28	42.530	42.970	41.320	41.340	24.393	10,754,510
2013-06-27	43.560	43.980	42.735	43.130	25.449	5,164,221
2013-06-26	43.100	43.610	43.025	43.380	25.597	4,733,682
2013-06-25	42.150	42.770	41.610	42.630	25.154	4,687,548
2013-06-24	42.070	42.395	41.320	41.890	24.717	6,044,515
2013-06-21	41.660	42.710	41.200	42.620	25.148	9,825,709
2013-06-20	42.650	42.780	40.910	41.060	24.228	7,476,184
2013-06-19	43.560	43.830	43.010	43.040	25.396	3,663,528
2013-06-18	42.970	43.560	42.630	43.540	25.691	3,645,023
2013-06-17	43.400	43.500	42.680	43.010	25.378	3,457,927

← NewerPage 56 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.