AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	38.500	39.190	38.410	39.060	22.836	7,073,266
2013-03-19	38.250	38.400	37.840	38.360	22.427	5,108,398
2013-03-18	38.050	38.490	37.990	38.160	22.310	5,179,092
2013-03-15	37.440	38.540	37.280	38.500	22.509	12,208,850
2013-03-14	37.430	37.590	36.860	37.560	21.959	9,864,532
2013-03-13	37.200	37.590	37.040	37.170	21.731	3,710,541
2013-03-12	37.700	38.300	37.050	37.170	21.731	6,524,031
2013-03-11	37.250	38.150	37.080	37.670	22.024	4,614,351
2013-03-08	37.640	37.650	37.160	37.340	21.831	4,114,897
2013-03-07	37.650	38.010	37.440	37.490	21.918	4,442,420
2013-03-06	37.560	37.860	37.370	37.740	22.065	5,489,700
2013-03-05	38.450	38.570	37.290	37.510	21.930	6,650,310
2013-03-04	37.530	38.250	37.530	38.240	22.357	5,420,719
2013-03-01	36.800	38.070	36.551	37.810	22.105	8,929,379
2013-02-28	36.660	37.140	36.500	36.920	21.585	10,322,500
2013-02-27	36.970	36.980	36.400	36.730	21.474	12,238,460
2013-02-26	37.600	37.600	36.960	37.090	21.685	4,462,936
2013-02-25	38.540	38.610	37.370	37.370	21.848	4,665,671
2013-02-22	38.790	38.850	38.140	38.460	22.485	4,490,835
2013-02-21	38.490	39.025	38.190	38.780	22.673	7,261,136
2013-02-20	38.160	39.130	37.610	38.610	22.573	8,096,330
2013-02-19	37.540	38.330	37.110	38.190	22.328	8,292,612
2013-02-15	36.930	37.810	36.930	37.580	21.971	13,296,890
2013-02-14	35.050	36.730	35.010	36.570	21.381	7,570,052
2013-02-13	35.420	35.570	35.150	35.270	20.620	4,860,053
2013-02-12	35.770	35.900	35.200	35.420	20.708	7,473,991
2013-02-11	36.130	36.180	35.750	35.850	20.960	6,032,057
2013-02-08	36.370	36.420	35.825	36.250	21.193	13,859,010
2013-02-07	37.570	37.570	35.800	36.420	21.293	9,874,217
2013-02-06	36.960	37.280	36.860	37.140	21.714	5,738,899
2013-02-05	37.420	37.730	37.180	37.200	21.749	7,284,674
2013-02-04	36.640	37.300	36.550	37.280	21.796	6,347,915
2013-02-01	36.840	37.200	36.520	37.180	21.737	9,528,042
2013-01-31	36.840	36.930	36.270	36.690	21.451	10,720,870
2013-01-30	36.810	37.525	36.810	36.930	21.591	10,842,450
2013-01-29	36.710	37.460	36.250	37.310	21.813	8,839,042
2013-01-28	37.650	37.870	36.710	36.890	21.568	7,140,026
2013-01-25	37.520	37.840	36.640	37.600	21.983	8,935,318
2013-01-24	37.790	38.520	37.230	37.460	21.901	11,327,540
2013-01-23	36.910	37.840	36.500	37.800	22.100	10,981,870
2013-01-22	36.980	37.250	35.930	36.420	21.293	15,809,670
2013-01-18	36.430	37.320	36.040	37.320	21.819	17,844,119
2013-01-17	35.750	36.700	35.750	36.420	21.293	14,426,260
2013-01-16	34.470	35.540	34.450	35.540	20.778	16,512,680
2013-01-15	33.710	34.720	33.710	34.600	20.229	13,042,600
2013-01-14	34.010	34.250	33.800	34.090	19.931	11,584,900
2013-01-11	33.590	33.900	33.350	33.850	19.790	11,191,450
2013-01-10	33.660	34.000	33.330	34.000	19.644	15,660,780
2013-01-09	33.610	33.950	33.610	33.900	19.586	18,800,670
2013-01-08	34.290	34.640	33.360	33.710	19.477	17,863,400
2013-01-07	34.150	35.450	34.150	34.460	19.910	17,897,119
2013-01-04	34.620	34.890	34.250	34.391	19.870	21,372,641
2013-01-03	35.000	35.000	34.160	34.830	20.124	16,739,211
2013-01-02	34.920	35.400	34.100	35.120	20.291	13,767,990
2012-12-31	34.040	35.050	34.000	34.160	19.737	5,740,951
2012-12-28	34.670	34.960	34.360	34.520	19.945	1,085,137
2012-12-27	35.370	35.370	33.200	34.970	20.205	915,775
2012-12-26	35.270	35.510	34.850	34.900	20.164	559,872
2012-12-24	35.600	35.600	34.600	35.250	20.366	286,712
2012-12-21	34.290	35.350	34.200	35.350	20.424	1,276,538

← NewerPage 58 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.