AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	55.500	55.500	54.970	55.060	51.069	1,103
2024-02-27	56.840	56.840	54.960	55.320	51.310	5,022
2024-02-26	55.740	56.040	55.560	56.040	51.978	25
2024-02-23	53.750	55.900	53.750	55.900	51.848	157
2024-02-22	54.880	54.950	53.400	54.850	50.874	543
2024-02-21	53.950	54.600	53.650	53.800	49.900	83
2024-02-20	56.650	56.650	54.450	54.700	50.735	413
2024-02-19	57.770	57.770	55.000	55.530	51.505	2,907
2024-02-16	55.750	55.950	55.130	55.130	51.134	29
2024-02-15	54.690	54.950	54.000	54.650	50.688	2,656
2024-02-14	54.200	54.200	53.550	53.750	49.854	221
2024-02-09	54.550	54.550	53.800	54.020	50.104	6,587
2024-02-08	55.290	55.290	54.400	54.550	50.596	51
2024-02-07	53.550	54.500	53.550	54.200	50.271	285
2024-02-06	53.200	53.850	53.200	53.400	49.529	148
2024-02-05	53.760	54.150	52.450	53.400	49.529	227
2024-02-02	51.410	53.300	51.410	52.700	48.880	308
2024-02-01	50.700	51.550	50.590	51.550	47.813	137
2024-01-31	51.040	51.040	50.590	50.590	46.923	131
2024-01-30	50.900	51.040	50.750	51.040	47.340	18
2024-01-29	50.500	51.300	50.500	50.700	47.025	20,050
2024-01-26	49.760	50.650	49.760	50.500	46.839	567
2024-01-25	50.600	50.780	50.200	50.780	47.099	22
2024-01-24	51.960	51.960	50.950	50.950	47.257	24
2024-01-23	51.050	51.900	51.050	51.650	47.906	68
2024-01-22	50.600	51.350	50.600	51.300	47.581	76
2024-01-19	50.130	50.800	50.100	50.600	46.932	209
2024-01-18	49.930	50.370	49.930	50.300	46.654	130
2024-01-17	49.940	50.320	49.930	49.930	46.310	132
2024-01-16	49.300	49.940	49.280	49.700	46.097	944
2024-01-15	49.930	49.930	47.260	48.930	45.383	1,770
2024-01-12	51.000	51.000	49.140	49.140	45.578	79
2024-01-11	51.000	51.000	49.140	49.140	45.275	124
2024-01-10	49.600	50.300	49.600	50.000	46.068	109
2024-01-09	49.600	49.650	49.250	49.600	45.699	39
2024-01-08	49.200	49.200	48.800	49.000	45.146	27
2024-01-05	49.500	49.800	49.150	49.200	45.331	938
2024-01-04	49.450	49.900	49.000	49.500	45.607	37,885
2024-01-03	49.050	49.630	49.050	49.450	45.561	3,069
2024-01-02	47.370	49.000	47.050	49.000	45.146	3,095
2023-12-28	47.370	47.370	46.670	46.670	43.000	12,843
2023-12-27	46.850	46.850	46.500	46.550	42.889	25
2023-12-26	46.730	47.200	46.450	46.850	43.165	164
2023-12-22	46.600	47.350	46.600	47.100	43.396	629
2023-12-21	46.750	46.750	46.330	46.330	42.686	22
2023-12-20	46.950	47.050	46.650	46.950	43.258	27
2023-12-19	47.400	47.400	46.550	46.850	43.165	218
2023-12-18	47.500	47.880	47.000	47.400	43.672	63
2023-12-15	47.000	48.100	47.000	47.500	43.764	4,626
2023-12-14	47.500	47.500	47.000	47.000	43.304	48
2023-12-13	47.720	47.750	47.390	47.390	43.663	5,156
2023-12-12	46.950	47.720	46.500	47.500	43.764	395
2023-12-11	46.830	47.100	46.400	46.450	42.797	129
2023-12-08	44.540	46.100	44.540	45.850	42.244	977
2023-12-07	44.240	45.440	44.240	45.400	41.829	217
2023-12-06	44.040	45.080	44.040	45.080	41.535	95
2023-12-05	45.540	45.540	44.040	44.240	40.761	1,629
2023-12-04	43.680	44.880	43.680	44.640	41.129	53
2023-12-01	43.880	44.190	43.480	43.670	40.236	3,241
2023-11-30	42.720	43.880	42.720	43.880	40.429	2,143

← NewerPage 12 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.