AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	88.450	90.150	88.450	89.680	89.680	177
2026-10-16	90.050	91.000	90.050	90.260	90.260	473
2026-10-15	91.580	91.580	89.550	89.550	89.550	50
2026-10-14	87.600	89.650	87.500	88.900	88.900	1,460
2026-10-13	91.150	91.150	83.000	90.500	90.113	407
2026-10-09	85.940	86.630	85.710	85.800	85.433	8,533
2026-10-08	85.450	85.590	85.450	85.540	85.174	529
2026-10-07	85.520	85.520	84.800	84.880	84.880	4,405
2026-10-06	83.070	83.400	81.560	83.240	83.240	4,307
2026-10-05	84.950	84.950	81.330	83.070	83.070	1,015
2026-10-02	85.200	86.270	85.120	86.270	86.270	605
2026-10-01	83.250	85.380	83.250	85.380	85.380	1,032
2026-09-30	85.510	85.510	85.040	85.040	85.040	40
2026-09-29	85.610	86.220	85.610	85.960	85.960	338
2026-09-28	84.050	87.360	84.050	87.360	87.360	382
2026-09-25	86.330	86.330	85.600	85.770	85.770	87
2026-09-24	84.410	86.390	84.410	86.330	86.330	149
2026-09-23	85.130	86.400	85.130	85.830	85.830	1,424
2026-09-22	84.530	84.990	84.420	84.990	84.990	844
2026-09-21	84.430	84.900	84.310	84.310	84.310	762
2026-09-18	85.100	85.450	84.600	84.970	84.970	589
2026-09-17	84.850	89.990	84.330	89.990	89.990	2,773
2026-09-16	84.330	85.060	84.330	84.600	84.600	3,778
2026-09-15	84.010	85.130	82.180	82.180	82.180	224
2026-09-14	83.720	85.350	83.720	84.010	84.010	349
2026-09-11	81.200	82.540	81.200	82.400	82.400	100
2026-09-10	81.700	81.840	80.250	81.200	81.200	337
2026-09-09	79.210	80.130	79.210	80.130	80.130	13,691
2026-09-08	82.690	82.690	79.210	79.210	79.210	378
2026-09-04	82.870	83.360	82.070	82.700	82.700	3,433
2026-09-03	83.100	83.410	82.870	82.870	82.870	1,406
2026-09-02	84.680	84.680	82.950	83.330	83.330	229
2026-09-01	83.760	83.840	83.360	83.840	83.840	952
2026-08-31	82.780	83.630	82.780	83.630	83.630	18
2026-08-28	81.680	83.950	81.680	82.960	82.960	124
2026-08-27	83.760	83.760	83.350	83.350	83.350	4
2026-08-26	85.000	85.680	83.790	84.880	84.880	140
2026-08-25	85.850	85.850	84.870	85.030	85.030	84
2026-08-24	84.720	85.230	84.720	85.000	85.000	594
2026-08-21	84.690	85.320	84.690	85.320	85.320	58
2026-08-20	86.950	86.950	84.460	84.460	84.460	1,143
2026-08-19	85.200	86.080	84.720	86.080	86.080	480
2026-08-18	81.840	84.100	81.840	84.100	84.100	210
2026-08-17	81.390	81.440	81.100	81.100	81.100	106
2026-08-14	79.700	81.780	79.700	81.750	81.750	537
2026-08-13	82.000	82.000	81.200	81.330	81.330	213
2026-08-12	80.080	81.000	79.920	81.000	81.000	3,018
2026-08-11	78.720	80.880	78.720	80.150	80.150	173
2026-08-10	78.560	78.720	77.920	78.720	78.720	53
2026-08-07	77.690	78.150	77.690	77.920	77.920	26
2026-08-06	79.680	79.680	76.660	77.690	77.690	1,741
2026-08-05	79.160	79.280	78.740	78.990	78.990	577
2026-08-04	79.030	79.030	77.670	77.890	77.890	108
2026-08-03	80.620	80.620	77.760	78.870	78.870	3,593
2026-07-31	79.050	80.250	79.050	79.910	79.910	110
2026-07-30	80.910	82.130	80.910	82.000	82.000	547
2026-07-29	84.570	85.780	84.570	85.090	85.090	454
2026-07-28	84.000	85.130	84.000	85.130	85.130	667
2026-07-27	80.350	83.330	80.350	82.270	82.270	109
2026-07-24	82.170	82.340	81.870	81.990	81.990	108

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.3804 USD
2026-04-13	0.3663 USD
2026-01-14	0.3826 USD
2025-10-13	0.3682 USD
2025-07-11	0.3754 USD
2025-04-11	0.3946 USD
2025-01-13	0.3950 USD
2024-10-11	0.3774 USD
2024-07-11	1.4277 USD
2024-04-11	0.3359 USD
2024-01-12	0.3260 USD
2023-10-10	0.3039 USD
2023-07-12	0.3114 USD
2023-04-12	0.3073 USD
2023-01-11	0.3280 USD
2022-10-11	5.0738 USD
2022-07-13	4.8960 USD
2022-04-12	4.7374 USD
2022-01-12	4.9237 USD
2021-10-13	4.8352 USD
2021-07-13	4.6235 USD
2021-04-13	4.6384 USD
2021-01-13	5.0754 USD
2020-10-13	4.2622 USD
2020-07-13	4.2806 USD
2020-04-13	4.5490 USD
2020-01-13	3.3605 USD
2019-10-11	2.9666 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.