AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	49.580	50.300	49.580	50.190	45.326	251
2023-03-10	47.570	48.700	45.880	48.600	43.890	7,722
2023-03-09	47.600	48.300	47.220	47.220	42.644	1,838
2023-03-08	50.230	51.140	48.000	48.200	43.529	2,694
2023-03-07	50.710	50.710	49.280	49.400	44.613	663
2023-03-06	51.660	51.660	49.940	50.400	45.516	13,851
2023-03-03	50.400	50.800	50.250	50.700	45.787	1,425
2023-03-02	50.590	50.860	50.270	50.410	45.525	1,278
2023-03-01	50.340	50.420	49.880	50.420	45.534	1,405
2023-02-28	50.070	50.700	49.770	50.340	45.462	12,674
2023-02-27	49.300	50.290	49.300	50.070	45.218	1,866
2023-02-24	48.990	49.770	48.880	49.750	44.929	1,212
2023-02-23	48.010	49.070	48.000	48.880	44.143	235
2023-02-22	49.740	49.740	48.520	48.520	43.818	5,221
2023-02-17	48.770	48.840	48.200	48.760	44.035	639
2023-02-16	49.270	49.860	48.770	48.770	44.044	533
2023-02-15	49.330	50.100	49.270	49.270	44.496	183
2023-02-14	49.600	49.770	49.080	49.320	44.541	26,014
2023-02-13	49.650	49.700	49.340	49.600	44.794	192
2023-02-10	49.320	50.000	49.070	49.650	44.839	33,606
2023-02-09	47.150	50.360	47.150	49.200	44.432	50,787
2023-02-08	47.240	47.890	47.030	47.160	42.590	40,232
2023-02-07	46.790	47.250	46.440	47.250	42.671	30,127
2023-02-06	46.400	47.520	46.400	47.250	42.671	30,117
2023-02-03	45.600	46.920	45.600	46.670	42.147	40,202
2023-02-02	46.000	46.000	44.880	45.630	41.208	40,683
2023-02-01	47.470	47.470	46.240	46.460	41.958	22,613
2023-01-31	46.720	46.720	45.860	46.530	42.021	53,610
2023-01-30	46.820	46.830	46.170	46.430	41.931	20,130
2023-01-27	46.790	46.940	46.600	46.830	42.292	20,778
2023-01-26	46.870	47.240	46.600	46.600	42.084	12,218
2023-01-25	47.320	47.360	46.510	46.870	42.328	2,012
2023-01-24	48.040	48.040	47.220	47.330	42.744	5,662
2023-01-23	49.390	49.390	48.050	48.050	43.394	109
2023-01-20	48.000	48.630	47.900	48.420	43.728	8,567
2023-01-19	48.330	49.110	47.850	48.600	43.890	2,716
2023-01-18	48.820	48.940	47.930	48.090	43.430	5,816
2023-01-17	48.880	49.590	48.820	48.820	44.089	1,651
2023-01-16	50.390	51.660	48.870	51.660	46.654	422
2023-01-13	49.500	49.500	48.410	49.400	44.613	1,545
2023-01-12	54.640	54.640	51.000	51.700	46.690	1,939
2023-01-11	51.890	55.490	51.850	54.990	49.661	10,332
2023-01-10	53.240	53.680	51.890	51.890	46.565	2,421
2023-01-09	56.100	56.100	53.000	53.170	47.714	867
2023-01-06	54.810	55.100	54.280	54.600	48.997	62
2023-01-05	56.100	56.100	54.570	54.810	49.186	51
2023-01-04	56.100	56.100	55.000	55.560	49.859	314
2023-01-03	56.010	56.100	54.090	55.020	49.374	1,074
2023-01-02	53.150	55.600	53.150	55.000	49.356	192
2022-12-29	53.650	54.050	52.470	53.160	47.705	6,589
2022-12-28	54.230	54.230	53.350	53.660	48.154	210
2022-12-27	54.400	54.400	53.500	53.810	48.288	551
2022-12-26	55.670	55.670	51.500	52.050	46.709	12,830
2022-12-23	56.000	56.000	52.280	52.530	47.140	243
2022-12-22	52.880	53.050	52.380	52.680	47.274	508
2022-12-21	52.470	52.910	52.450	52.780	47.364	151
2022-12-20	53.300	53.680	52.000	52.390	47.014	573
2022-12-19	53.990	54.690	53.020	53.300	47.831	4,333
2022-12-16	54.010	54.010	53.130	53.240	47.777	74
2022-12-15	54.630	54.780	53.700	53.850	48.324	1,809

← NewerPage 16 of 21 · 1,252 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.