AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	66.470	66.710	65.660	66.710	63.867	99
2024-08-16	66.600	66.600	65.520	66.470	63.638	5,569
2024-08-15	66.210	66.290	65.520	65.940	63.130	630
2024-08-14	65.940	66.220	65.170	66.170	63.350	2,305
2024-08-13	66.040	66.040	64.750	65.280	62.498	326
2024-08-12	66.130	66.130	64.750	65.380	62.594	87
2024-08-09	66.960	66.960	64.750	65.470	62.680	473
2024-08-08	66.600	66.780	65.940	66.290	63.465	194
2024-08-07	66.110	66.150	65.450	65.940	63.130	255
2024-08-06	66.320	66.360	65.170	65.450	62.661	10,647
2024-08-05	67.620	68.460	65.660	65.660	62.862	159
2024-08-02	67.960	69.020	66.850	67.620	64.739	151
2024-08-01	65.460	68.390	65.460	67.960	65.064	1,783
2024-07-31	65.590	66.150	65.310	65.440	62.652	746
2024-07-30	64.770	65.940	64.500	65.400	62.613	707
2024-07-29	65.750	65.750	63.700	64.120	61.388	342
2024-07-26	64.990	66.120	64.520	65.580	62.786	109
2024-07-25	61.100	65.160	61.010	64.520	61.771	967
2024-07-24	61.200	62.680	61.200	62.680	60.009	1,683
2024-07-23	60.840	60.960	60.300	60.360	57.788	251
2024-07-22	59.880	60.530	59.880	60.520	57.941	189
2024-07-19	59.510	59.760	59.510	59.760	57.214	69
2024-07-18	60.900	61.080	59.760	59.760	57.214	125
2024-07-17	58.900	60.060	58.900	59.990	57.434	658
2024-07-16	56.050	57.600	56.050	57.570	55.117	28
2024-07-15	57.710	57.900	56.880	57.200	54.763	712
2024-07-12	58.200	59.200	56.910	57.710	55.251	230
2024-07-11	56.880	58.740	56.580	58.560	56.065	209
2024-07-10	56.230	57.010	56.230	56.880	53.089	187
2024-07-09	57.420	57.420	56.500	56.940	53.145	146
2024-07-08	57.180	57.600	56.520	57.300	53.482	391
2024-07-05	56.670	57.120	56.460	57.060	53.257	633
2024-07-04	57.720	57.720	55.660	56.550	52.781	535
2024-07-03	58.890	58.890	57.360	57.600	53.762	205
2024-07-02	60.930	60.930	58.890	58.890	54.966	404
2024-07-01	60.000	60.240	59.280	60.060	56.058	561
2024-06-28	59.040	59.790	59.040	59.790	55.806	490
2024-06-27	58.740	58.800	58.200	58.320	54.434	309
2024-06-26	58.500	59.400	58.500	59.160	55.218	181
2024-06-25	58.680	58.680	57.960	58.080	54.210	67
2024-06-24	57.840	59.340	57.840	58.560	54.658	92
2024-06-21	58.980	58.980	57.470	57.960	54.098	488
2024-06-20	57.930	59.040	57.720	58.980	55.050	748
2024-06-19	58.260	59.340	57.810	57.810	53.958	269
2024-06-18	57.600	58.680	57.600	58.140	54.266	385
2024-06-17	57.240	57.660	56.880	57.480	53.650	209
2024-06-14	55.740	56.580	55.740	56.460	52.697	11,765
2024-06-13	55.860	56.400	55.860	56.100	52.361	166
2024-06-12	56.100	56.260	55.500	56.260	52.511	139
2024-06-11	56.700	56.700	56.040	56.040	52.305	205
2024-06-10	56.400	57.000	56.400	56.700	52.921	238
2024-06-07	56.000	56.280	56.000	56.280	52.529	128
2024-06-06	53.540	55.400	53.540	55.400	51.708	112
2024-06-05	53.840	54.750	53.840	54.640	50.999	551
2024-06-04	51.540	53.840	51.540	53.430	49.869	188
2024-06-03	51.990	52.600	51.990	52.600	49.095	66
2024-05-31	51.350	51.990	51.350	51.990	48.525	30
2024-05-29	50.600	50.600	49.950	50.250	46.901	81
2024-05-28	50.390	50.390	49.850	49.960	46.631	260
2024-05-27	50.460	51.220	50.460	51.210	47.797	59

← NewerPage 10 of 21 · 1,251 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.