AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2023-06-07	42.330	42.330	41.440	42.090	38.242	98
2023-06-06	42.160	42.300	41.380	41.380	37.597	7,690
2023-06-05	43.090	43.090	41.910	42.160	38.306	521
2023-06-02	41.640	42.450	41.450	42.240	38.379	988
2023-06-01	43.730	43.730	41.580	41.640	37.834	50,767
2023-05-31	43.020	44.030	43.020	43.740	39.742	147
2023-05-30	43.660	43.660	42.930	43.000	39.069	270
2023-05-29	43.460	43.460	41.110	42.800	38.888	969
2023-05-26	43.330	43.600	42.750	42.800	38.888	3,815
2023-05-25	43.740	43.870	43.600	43.870	39.860	39
2023-05-24	44.240	44.240	43.800	43.920	39.905	50
2023-05-23	45.000	45.000	44.240	44.240	40.196	3,678
2023-05-22	44.700	45.450	44.680	45.000	40.886	200
2023-05-19	45.080	45.630	45.070	45.450	41.295	1,245
2023-05-18	44.250	44.640	44.010	44.550	40.478	1,114
2023-05-17	44.500	44.500	43.430	44.250	40.205	19,134
2023-05-16	44.800	44.800	44.320	44.550	40.478	1,128
2023-05-15	46.090	46.090	44.760	44.810	40.714	574
2023-05-12	45.630	45.630	45.150	45.180	41.050	15
2023-05-11	45.810	45.810	44.980	45.180	41.050	72
2023-05-10	45.600	45.600	45.000	45.270	41.132	481
2023-05-09	46.470	46.470	45.810	45.810	41.622	91
2023-05-08	45.690	46.200	45.670	46.000	41.795	2,303
2023-05-05	47.010	47.010	45.500	45.680	41.504	12,363
2023-05-04	46.560	46.710	45.540	46.080	41.868	1,460
2023-05-03	47.190	47.700	46.230	46.560	42.304	162
2023-05-02	47.220	48.500	47.220	47.550	43.203	24,969
2023-04-28	46.410	47.300	46.320	47.180	42.867	661
2023-04-27	48.810	49.100	46.300	46.400	42.158	364
2023-04-26	52.000	52.000	50.700	50.940	46.283	141
2023-04-25	52.050	52.400	52.000	52.000	47.247	20,460
2023-04-24	51.250	52.000	51.000	51.750	47.019	105
2023-04-20	51.040	51.150	50.490	51.080	46.411	279
2023-04-19	50.630	51.050	50.400	51.040	46.374	115
2023-04-18	50.640	50.640	49.270	49.440	44.921	5,065
2023-04-17	49.900	50.200	49.550	49.640	45.102	259
2023-04-14	50.450	50.450	49.800	49.900	45.338	182
2023-04-13	51.000	51.000	49.700	50.450	45.838	69
2023-04-12	50.500	53.000	49.920	51.000	46.338	2,177
2023-04-11	51.180	51.180	50.580	50.850	45.922	767
2023-04-10	51.200	51.200	50.800	50.810	45.886	1,106
2023-04-06	51.040	51.500	50.400	51.200	46.238	600
2023-04-05	49.490	51.810	49.490	51.810	46.789	605
2023-04-04	51.400	51.400	50.500	50.500	45.606	439
2023-04-03	50.620	51.000	50.310	51.000	46.058	355
2023-03-31	50.410	50.500	49.900	50.020	45.173	3,017
2023-03-30	50.100	50.620	50.100	50.400	45.516	211
2023-03-29	50.900	51.000	50.300	50.440	45.552	34
2023-03-28	51.350	51.350	50.680	51.260	46.293	84
2023-03-27	51.500	52.300	51.300	51.360	46.383	11,256
2023-03-24	51.540	52.000	51.500	52.000	46.961	105
2023-03-23	50.330	51.700	50.300	51.390	46.410	150
2023-03-22	51.100	51.800	50.300	50.300	45.426	2,602
2023-03-21	51.300	51.300	50.700	51.100	46.148	136
2023-03-20	50.700	51.300	50.540	51.300	46.329	337
2023-03-17	51.100	51.300	50.500	50.700	45.787	188
2023-03-16	52.020	52.020	50.500	51.100	46.148	115
2023-03-15	50.100	51.300	50.100	50.650	45.742	182

← NewerPage 15 of 21 · 1,249 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.