AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	51.500	53.000	50.450	50.450	47.088	115
2024-05-23	51.560	51.560	51.390	51.390	47.965	29
2024-05-22	52.100	52.400	51.200	51.850	48.395	169
2024-05-21	52.200	52.260	51.910	51.910	48.451	78,986
2024-05-20	52.870	53.200	52.200	52.200	48.721	4,888
2024-05-17	52.750	53.200	52.750	52.870	49.347	1,046
2024-05-16	52.300	52.500	52.300	52.500	49.001	9
2024-05-15	52.250	52.600	52.250	52.400	48.908	121
2024-05-14	51.870	51.870	51.850	51.850	48.395	17
2024-05-13	50.890	52.150	50.890	52.150	48.675	16
2024-05-10	51.800	52.000	51.450	51.930	48.469	407
2024-05-09	52.000	52.000	51.330	51.330	47.909	145
2024-05-08	51.950	51.950	50.650	51.000	47.601	325
2024-05-07	51.500	51.950	51.300	51.300	47.881	217
2024-05-06	54.670	54.670	50.850	51.500	48.068	4,998
2024-05-03	50.990	52.100	50.750	51.800	48.348	2,381
2024-05-02	52.100	52.100	51.050	51.410	47.984	2,870
2024-04-30	51.750	52.950	51.750	52.000	48.535	467
2024-04-29	51.250	51.700	50.870	51.600	48.161	14,893
2024-04-26	52.450	52.450	50.700	51.250	47.835	253
2024-04-25	54.050	54.050	53.700	53.700	50.121	10
2024-04-24	54.250	54.250	53.850	53.850	50.261	127
2024-04-23	54.750	54.750	54.250	54.250	50.635	40
2024-04-22	54.750	54.750	54.400	54.400	50.775	50
2024-04-19	54.150	54.200	53.800	54.080	50.476	68
2024-04-18	53.620	54.680	53.620	54.150	50.541	226
2024-04-17	53.600	53.600	53.350	53.500	49.935	871
2024-04-16	53.000	53.700	53.000	53.510	49.944	54
2024-04-15	51.870	53.090	51.870	52.450	48.955	138
2024-04-12	53.590	53.590	51.750	51.750	48.301	74
2024-04-11	54.000	54.000	53.700	53.700	50.121	22
2024-04-10	53.250	53.580	53.090	53.580	49.696	30
2024-04-09	53.710	53.710	52.650	53.250	49.390	57
2024-04-08	53.700	53.750	53.300	53.600	49.714	58
2024-04-05	53.100	54.050	52.700	53.750	49.854	268
2024-04-04	55.700	55.700	53.100	53.100	49.251	457
2024-04-03	57.420	57.420	55.920	55.920	51.866	55
2024-04-02	57.180	57.300	56.400	57.300	53.146	314
2024-04-01	57.010	57.180	56.640	57.180	53.035	2,073
2024-03-28	56.170	57.010	56.170	57.010	52.877	746
2024-03-27	55.860	55.920	55.620	55.920	51.866	43
2024-03-26	55.650	56.100	55.620	55.740	51.699	19
2024-03-25	55.660	55.860	55.380	55.680	51.644	61
2024-03-22	55.350	55.660	55.320	55.660	51.625	82
2024-03-21	54.960	55.350	54.600	55.150	51.152	21,805
2024-03-20	55.860	55.860	54.990	55.100	51.106	154
2024-03-19	56.220	56.520	55.680	56.220	52.144	50,221
2024-03-18	55.620	56.130	55.380	55.760	51.718	60,200
2024-03-15	56.920	56.920	55.620	55.620	51.588	50,209
2024-03-14	56.040	56.820	56.040	56.820	52.701	50,017
2024-03-13	56.220	56.520	55.590	55.590	51.560	3,167
2024-03-12	56.520	56.640	56.520	56.640	52.534	14
2024-03-11	55.320	55.920	55.260	55.920	51.866	21
2024-03-08	54.990	56.520	54.990	55.890	51.838	1,432
2024-03-07	55.800	55.980	55.490	55.620	51.588	25
2024-03-06	55.890	56.400	55.560	56.220	52.144	104
2024-03-05	54.420	55.590	54.420	55.590	51.560	400
2024-03-04	55.350	55.740	54.420	54.420	50.475	56
2024-03-01	55.020	55.350	54.650	55.350	51.338	156
2024-02-29	55.140	55.200	55.020	55.020	51.031	23

← NewerPage 11 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.