AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	45.170	46.050	45.170	45.630	41.774	96
2023-08-30	44.640	45.180	44.640	45.180	41.362	103
2023-08-29	44.850	45.090	44.460	44.460	40.702	453
2023-08-28	44.900	45.270	44.810	44.810	41.023	69
2023-08-25	44.550	44.910	44.520	44.890	41.096	848
2023-08-24	45.090	45.090	44.460	44.550	40.785	36
2023-08-23	46.630	46.630	44.100	44.100	40.373	50,063
2023-08-22	45.990	46.260	45.720	46.080	42.186	419
2023-08-21	46.530	46.800	46.170	46.440	42.515	2,439
2023-08-18	46.440	46.980	46.260	46.530	42.597	204
2023-08-17	47.070	47.170	46.710	46.980	43.009	574
2023-08-16	47.610	47.750	47.160	47.160	43.174	241
2023-08-15	46.350	47.880	46.350	47.160	43.174	1,100
2023-08-14	47.000	47.430	46.980	46.980	43.009	30
2023-08-11	47.500	48.000	46.600	46.950	42.982	478
2023-08-10	46.150	46.350	42.890	46.130	42.231	306
2023-08-09	46.160	46.600	45.930	46.210	42.305	582
2023-08-08	45.960	46.690	45.460	45.700	41.838	6,960
2023-08-07	44.770	46.170	44.750	45.820	41.947	162
2023-08-04	45.590	45.590	44.750	44.750	40.968	294
2023-08-03	40.970	45.700	40.970	45.590	41.737	781
2023-08-02	44.420	45.080	44.420	44.900	41.105	1,010
2023-08-01	44.090	45.350	44.000	44.250	40.510	1,755
2023-07-31	44.500	44.510	43.570	44.090	40.364	287
2023-07-28	43.650	44.820	43.650	44.600	40.831	133
2023-07-27	43.200	44.530	43.200	44.080	40.355	2,156
2023-07-26	42.160	42.160	41.750	42.070	38.514	61
2023-07-25	42.240	42.720	41.760	41.760	38.231	1,113
2023-07-24	42.750	42.960	42.190	42.190	38.624	10,819
2023-07-21	42.500	42.830	42.300	42.750	39.137	338
2023-07-20	41.200	42.800	41.200	42.800	39.183	50,680
2023-07-19	40.720	41.360	40.720	41.200	37.718	2,520
2023-07-18	40.700	41.410	40.700	41.200	37.718	106
2023-07-17	40.720	41.120	40.560	40.700	37.260	268
2023-07-14	40.390	41.120	40.390	40.720	37.279	182
2023-07-13	40.940	40.940	40.000	40.390	36.976	1,862
2023-07-12	41.320	41.990	40.320	41.990	38.441	119
2023-07-11	42.520	42.520	40.780	41.330	37.552	394
2023-07-10	41.360	41.360	40.800	40.800	37.070	168
2023-07-07	42.310	42.310	41.120	41.360	37.579	222
2023-07-06	41.570	42.320	41.570	42.310	38.442	316
2023-07-05	40.530	41.840	40.530	41.520	37.725	2,563
2023-07-04	39.970	41.030	39.970	40.530	36.825	511
2023-07-03	40.510	45.170	39.960	45.160	41.032	167
2023-06-30	40.770	40.800	40.070	40.510	36.807	497
2023-06-29	40.160	40.640	40.160	40.320	36.634	152
2023-06-28	40.640	40.640	39.920	40.330	36.643	254
2023-06-27	40.000	40.110	39.680	39.920	36.271	3,974
2023-06-26	40.240	40.580	39.800	40.160	36.489	3,350
2023-06-23	40.960	41.450	40.640	40.640	36.925	135
2023-06-22	41.040	41.110	40.640	40.970	37.225	107
2023-06-21	42.110	42.110	40.640	40.700	36.979	423
2023-06-20	41.000	41.690	40.950	41.280	37.506	1,386
2023-06-19	41.140	41.810	41.080	41.080	37.325	3,055
2023-06-16	41.760	41.850	41.280	41.820	37.997	7,481
2023-06-15	40.900	41.300	40.720	41.000	37.252	2,229
2023-06-14	42.200	42.200	41.000	41.000	37.252	270
2023-06-13	41.930	42.240	41.760	41.950	38.115	7,200
2023-06-12	41.920	42.480	41.760	41.930	38.097	722
2023-06-09	42.940	42.940	42.000	42.160	38.306	1,109

← NewerPage 14 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.