AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	753.94	762.58	745.43	755.43	42.072	1,440
2022-09-15	736.67	751.00	736.67	751.00	41.825	1,392
2022-09-14	725.62	725.62	723.09	723.09	40.271	32
2022-09-13	732.00	732.37	712.22	712.22	39.665	1,744
2022-09-12	728.00	728.00	728.00	728.00	40.544	256
2022-09-09	728.30	731.27	727.77	727.77	40.531	74,656
2022-09-08	723.55	738.43	691.04	726.45	40.458	5,424
2022-09-06	727.46	727.46	716.80	723.02	40.267	87,616
2022-09-05	713.21	713.21	713.21	713.21	39.721	0
2022-09-02	721.23	721.23	704.32	713.21	39.721	151,520
2022-09-01	703.30	710.11	703.30	710.11	39.548	32
2022-08-31	701.73	701.73	698.72	700.11	38.991	3,200
2022-08-30	688.91	688.91	684.15	684.15	38.102	48
2022-08-29	683.00	683.00	683.00	683.00	38.038	960
2022-08-26	701.82	701.82	693.95	693.95	38.648	864
2022-08-25	708.05	708.05	708.05	708.05	39.433	16
2022-08-24	709.46	709.46	705.70	708.32	39.448	19,232
2022-08-23	723.00	723.00	707.50	707.50	39.403	96
2022-08-22	728.03	728.35	728.03	728.35	40.564	112
2022-08-19	738.94	738.94	737.19	737.19	41.056	64
2022-08-18	732.19	732.19	729.82	730.32	40.674	176
2022-08-17	731.85	731.85	729.71	729.71	40.640	128
2022-08-16	737.09	737.09	731.85	731.85	40.759	960
2022-08-15	725.51	725.51	718.95	718.95	40.040	656
2022-08-12	724.89	729.75	720.89	724.16	40.330	544
2022-08-11	712.06	712.06	712.06	712.06	39.657	80
2022-08-10	710.00	713.12	703.02	713.12	39.716	1,904
2022-08-09	720.63	723.41	717.97	719.99	40.098	784
2022-08-08	710.62	719.94	710.62	719.94	40.095	272
2022-08-05	730.99	730.99	712.76	713.02	39.710	2,752
2022-08-04	746.12	746.12	746.12	746.12	41.553	0
2022-08-03	743.00	746.12	743.00	746.12	41.553	2,912
2022-08-02	745.93	745.93	739.58	739.58	41.189	160
2022-08-01	737.43	737.43	715.98	725.75	40.419	2,624
2022-07-29	740.22	748.37	720.25	744.90	41.486	4,464
2022-07-28	781.33	782.10	775.77	775.77	43.205	2,496
2022-07-27	794.86	794.86	789.01	791.38	44.074	848
2022-07-26	821.22	821.22	805.33	805.33	44.851	320
2022-07-25	802.00	813.09	802.00	813.09	45.283	736
2022-07-22	806.76	816.64	796.01	796.01	44.332	3,872
2022-07-21	810.00	810.00	806.37	808.69	45.038	4,528
2022-07-20	816.48	818.60	804.14	810.00	45.111	1,744
2022-07-19	801.05	811.10	801.05	811.00	45.167	336
2022-07-18	830.45	830.45	805.82	805.82	44.878	7,888
2022-07-15	830.25	830.25	825.74	829.00	46.169	2,096
2022-07-14	805.28	815.09	805.28	815.09	45.395	2,272
2022-07-13	820.00	820.00	820.00	820.00	45.668	272
2022-07-12	825.17	833.01	825.17	829.88	45.946	1,104
2022-07-11	820.99	825.00	818.84	824.00	45.620	1,776
2022-07-08	815.91	815.91	806.62	806.62	44.658	3,856
2022-07-07	807.50	813.47	806.15	809.63	44.824	3,600
2022-07-06	836.64	836.64	825.36	830.26	45.967	1,728
2022-07-05	822.46	822.46	817.02	820.66	45.435	8,624
2022-07-04	814.53	814.53	814.53	814.53	45.096	16
2022-07-01	805.07	814.53	805.07	814.53	45.096	64
2022-06-30	804.00	804.00	794.20	797.80	44.170	2,976
2022-06-29	810.40	816.37	799.70	799.70	44.275	12,496
2022-06-28	800.54	805.87	800.54	800.69	44.329	544
2022-06-27	806.28	811.17	801.66	802.90	44.452	3,408
2022-06-24	792.61	799.32	792.61	799.32	44.254	6,144

← NewerPage 18 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.