AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	42.980	43.500	42.500	43.210	25.496	4,078,472
2013-06-13	42.420	43.200	40.100	43.150	25.461	6,096,662
2013-06-12	43.910	44.000	42.720	42.770	25.237	3,742,538
2013-06-11	43.310	44.050	43.050	43.590	25.721	3,574,881
2013-06-10	44.330	44.330	43.220	43.920	25.915	4,703,379
2013-06-07	43.720	44.270	43.500	44.000	25.962	5,463,841
2013-06-06	43.220	43.570	42.650	43.500	25.667	4,261,250
2013-06-05	43.490	43.900	42.690	43.040	25.396	4,801,301
2013-06-04	43.420	44.470	43.380	43.630	25.744	4,528,588
2013-06-03	42.880	43.580	42.750	43.360	25.585	7,177,530
2013-05-31	44.270	44.690	42.683	42.690	25.190	9,309,802
2013-05-30	44.070	45.120	44.070	44.550	26.287	4,852,721
2013-05-29	44.890	45.180	43.790	43.880	25.892	6,908,441
2013-05-28	45.890	46.040	44.700	45.390	26.783	6,181,991
2013-05-24	46.250	46.480	45.314	45.440	26.812	4,511,667
2013-05-23	46.120	46.945	46.020	46.590	27.491	3,306,172
2013-05-22	46.460	48.000	45.850	46.760	27.591	5,203,782
2013-05-21	46.190	46.960	46.170	46.540	27.461	4,710,269
2013-05-20	47.120	47.140	46.070	46.260	27.296	3,537,860
2013-05-17	46.030	47.340	45.850	47.170	27.833	5,245,633
2013-05-16	46.060	46.900	46.010	46.210	27.267	4,605,696
2013-05-15	45.720	46.930	45.480	46.030	27.160	6,702,565
2013-05-14	44.090	45.520	44.090	45.350	26.759	5,761,112
2013-05-13	44.790	44.790	44.170	44.540	26.281	3,738,818
2013-05-10	44.210	45.010	44.200	45.010	26.558	4,455,864
2013-05-09	43.340	44.450	43.250	44.240	26.104	5,047,066
2013-05-08	45.010	45.050	43.390	43.490	25.662	6,973,380
2013-05-07	44.500	45.000	44.420	44.910	26.499	3,745,563
2013-05-06	44.950	44.950	44.150	44.590	26.311	4,085,682
2013-05-03	44.310	44.770	43.830	44.680	26.364	4,643,020
2013-05-02	45.680	45.680	43.860	43.990	25.957	9,651,487
2013-05-01	45.740	46.090	45.550	45.550	26.877	6,399,553
2013-04-30	45.050	46.230	45.010	46.050	27.172	6,799,572
2013-04-29	45.830	45.930	45.050	45.230	26.688	6,025,501
2013-04-26	44.950	46.310	44.750	45.840	27.048	10,100,910
2013-04-25	44.750	44.790	43.760	44.240	26.104	5,237,276
2013-04-24	45.140	45.340	43.940	44.320	26.151	5,541,884
2013-04-23	44.610	46.320	44.400	45.140	26.635	9,380,305
2013-04-22	43.000	44.830	42.880	44.200	26.081	8,531,644
2013-04-19	42.510	42.580	42.200	42.390	25.013	6,493,328
2013-04-18	42.370	42.640	41.890	42.320	24.971	5,008,971
2013-04-17	42.140	42.430	41.420	42.240	24.924	5,046,271
2013-04-16	41.670	42.530	41.130	42.450	25.048	6,999,109
2013-04-15	42.870	43.030	41.410	41.440	24.452	7,153,137
2013-04-12	42.970	43.290	42.620	43.090	25.426	4,202,267
2013-04-11	43.420	43.705	43.110	43.200	25.490	6,494,382
2013-04-10	42.650	43.770	42.500	43.620	25.502	7,815,594
2013-04-09	41.960	43.560	41.800	42.550	24.877	8,674,668
2013-04-08	41.270	41.870	41.070	41.770	24.421	16,449,211
2013-04-05	41.310	41.500	41.090	41.310	24.152	14,091,700
2013-04-04	40.770	41.780	40.624	41.600	24.321	20,688,369
2013-04-03	40.750	41.450	40.350	40.570	23.719	4,122,422
2013-04-02	41.220	41.220	40.520	40.710	23.801	5,510,629
2013-04-01	39.960	41.140	39.960	41.120	24.041	5,739,918
2013-03-28	40.260	40.800	39.775	40.780	23.842	7,264,747
2013-03-27	40.220	40.290	39.660	40.150	23.474	4,275,285
2013-03-26	39.570	40.520	39.570	40.210	23.509	7,249,496
2013-03-25	39.120	39.520	38.930	39.320	22.988	6,064,941
2013-03-22	38.570	38.970	38.300	38.970	22.784	3,323,330
2013-03-21	38.820	38.970	38.480	38.490	22.503	4,738,157

← NewerPage 57 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.