AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	42.560	42.560	42.160	42.160	38.844	80,153
2023-11-28	41.550	42.760	41.550	42.320	38.992	867
2023-11-27	42.570	42.760	42.320	42.390	39.056	75
2023-11-24	43.000	43.000	42.560	42.560	39.213	20
2023-11-23	43.000	43.000	43.000	43.000	39.618	2
2023-11-22	43.580	43.580	42.720	43.000	39.618	10
2023-11-21	42.560	42.720	42.040	42.720	39.360	732
2023-11-20	42.480	42.480	41.560	41.900	38.605	51,460
2023-11-17	41.730	42.600	41.730	42.400	39.065	51
2023-11-16	41.750	42.160	41.720	41.720	38.439	809
2023-11-14	42.150	42.720	42.000	42.150	38.835	1,189
2023-11-13	43.040	43.040	42.140	42.140	38.826	16,595
2023-11-10	42.720	42.720	41.960	42.120	38.807	52
2023-11-09	43.770	43.770	41.960	42.240	38.918	676
2023-11-08	43.880	43.880	43.600	43.600	40.171	77
2023-11-07	42.020	43.480	42.020	43.480	40.060	491
2023-11-06	43.640	43.640	43.320	43.320	39.913	38
2023-11-03	44.710	44.710	43.200	43.520	40.097	300
2023-11-01	44.930	44.930	44.520	44.720	41.203	35
2023-10-31	44.960	44.960	43.960	44.040	40.576	96
2023-10-30	43.680	45.600	43.680	44.630	41.120	9,349
2023-10-27	45.500	45.500	42.500	43.400	39.987	226
2023-10-26	45.390	45.500	45.100	45.500	41.922	35
2023-10-25	45.500	45.750	45.400	45.400	41.829	36
2023-10-24	45.550	46.150	45.490	45.890	42.281	10,274
2023-10-23	46.050	46.050	45.650	45.850	42.244	101
2023-10-20	45.910	46.300	45.600	46.050	42.428	670
2023-10-19	47.400	47.400	45.500	45.890	42.281	472
2023-10-18	47.350	47.500	46.950	47.220	43.506	1,329
2023-10-17	46.500	47.100	46.250	46.600	42.935	2,113
2023-10-16	47.200	47.200	46.400	46.550	42.889	95
2023-10-13	47.300	47.300	46.750	47.200	43.488	71
2023-10-11	49.000	49.000	46.750	47.830	44.068	8
2023-10-10	49.000	49.000	46.800	49.000	45.146	108
2023-10-09	49.000	49.000	47.550	47.550	43.531	812
2023-10-06	47.550	49.000	47.550	47.700	43.669	36
2023-10-05	47.350	48.390	47.350	47.550	43.531	1,719
2023-10-04	46.800	47.650	46.800	47.350	43.348	175
2023-10-03	47.450	47.450	46.800	46.800	42.845	235
2023-10-02	46.920	47.100	46.800	47.100	43.119	11
2023-09-29	47.550	47.550	46.650	46.920	42.955	368
2023-09-28	48.100	48.100	47.600	47.600	43.577	91
2023-09-27	48.050	48.450	47.900	48.100	44.035	16,347
2023-09-26	47.750	47.750	47.650	47.650	43.623	67
2023-09-25	47.140	48.100	47.140	47.750	43.714	401
2023-09-22	47.300	47.400	46.750	47.140	43.156	422
2023-09-21	47.100	47.590	47.100	47.450	43.440	488
2023-09-20	46.450	46.900	46.350	46.700	42.753	9,492
2023-09-19	46.400	46.700	46.400	46.450	42.524	11
2023-09-18	46.230	46.700	46.220	46.400	42.478	34
2023-09-15	47.000	47.000	46.230	46.230	42.323	10,604
2023-09-14	46.650	47.050	46.500	46.500	42.570	51
2023-09-13	46.000	46.650	46.000	46.650	42.707	174
2023-09-12	46.400	46.400	45.830	46.000	42.112	245
2023-09-11	45.550	46.100	45.550	45.860	41.984	51
2023-09-08	46.550	46.550	46.200	46.480	42.552	132
2023-09-06	46.240	46.240	44.700	45.050	41.243	1,454
2023-09-05	46.220	46.220	45.340	45.340	41.508	8,087
2023-09-04	46.040	47.590	46.000	46.220	42.314	506
2023-09-01	45.630	46.890	45.630	46.040	42.149	4,032

← NewerPage 13 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.