AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	777.23	780.49	776.23	780.49	43.211	3,024
2022-06-22	769.53	770.00	763.50	767.27	42.479	5,360
2022-06-21	734.59	739.11	734.59	739.11	40.920	752
2022-06-20	712.00	712.00	712.00	712.00	39.419	160
2022-06-17	705.09	711.55	705.09	711.55	39.394	80
2022-06-15	700.00	708.67	692.55	693.95	38.420	4,960
2022-06-14	710.00	716.43	698.81	706.45	39.112	3,376
2022-06-13	714.14	714.14	714.14	714.14	39.538	16
2022-06-10	714.14	714.14	714.14	714.14	39.538	2,720
2022-06-09	730.52	730.52	730.52	730.52	40.445	672
2022-06-08	726.35	730.52	726.35	730.52	40.445	256
2022-06-07	707.00	707.00	707.00	707.00	39.142	0
2022-06-06	707.00	707.00	707.00	707.00	39.142	16
2022-06-03	708.28	710.76	704.79	704.79	39.020	1,840
2022-06-02	712.65	712.65	686.02	694.81	38.468	1,152
2022-06-01	693.70	704.20	691.60	704.20	38.987	3,600
2022-05-31	695.80	701.91	694.38	696.26	38.548	2,720
2022-05-30	711.29	713.03	705.33	705.33	39.050	96
2022-05-27	721.00	721.00	700.56	712.11	39.425	3,296
2022-05-26	731.51	731.51	721.00	721.00	39.918	960
2022-05-25	731.00	735.84	729.36	731.52	40.500	176
2022-05-24	721.70	721.70	721.70	721.70	39.956	32
2022-05-23	721.00	721.00	707.85	708.58	39.230	10,864
2022-05-20	742.98	742.98	718.77	733.60	40.615	10,816
2022-05-19	749.11	749.11	749.11	749.11	41.474	32
2022-05-18	767.96	769.17	755.78	758.46	41.992	1,968
2022-05-17	767.67	767.67	761.28	761.28	42.148	1,648
2022-05-16	775.91	775.91	775.91	775.91	42.958	0
2022-05-13	784.06	784.06	774.63	775.91	42.958	1,408
2022-05-12	773.92	778.34	773.00	778.34	43.092	3,328
2022-05-11	778.00	786.24	778.00	786.24	43.530	176
2022-05-10	773.00	795.60	772.20	782.29	43.311	5,520
2022-05-09	769.86	784.14	769.86	782.99	43.350	192
2022-05-06	767.22	767.22	767.22	767.22	42.476	96
2022-05-05	759.75	760.00	759.75	760.00	42.077	48
2022-05-04	748.12	748.12	741.79	741.79	41.069	992
2022-05-03	748.25	748.25	739.47	739.47	40.940	59,424
2022-05-02	723.00	752.63	723.00	748.25	41.426	23,296
2022-04-29	744.21	744.21	686.70	717.85	39.743	49,776
2022-04-28	781.00	781.00	774.54	775.00	42.907	2,896
2022-04-27	783.90	784.30	783.90	784.30	43.422	416
2022-04-26	773.68	791.43	773.68	782.04	43.297	3,952
2022-04-25	745.86	764.97	745.86	764.97	42.352	4,736
2022-04-22	741.00	746.79	741.00	746.06	41.305	12,976
2022-04-20	728.54	728.54	728.54	728.54	40.335	16
2022-04-19	728.90	728.90	728.44	728.44	40.329	2,400
2022-04-18	746.78	746.78	741.00	741.00	41.025	1,008
2022-04-14	767.71	767.71	765.00	765.00	42.354	176
2022-04-13	766.85	766.85	733.96	743.34	41.154	240
2022-04-12	771.88	771.88	771.78	771.78	42.729	1,600
2022-04-11	797.44	797.44	797.44	797.44	43.887	32
2022-04-08	831.16	834.85	821.69	826.93	45.510	2,960
2022-04-07	799.80	824.00	799.80	824.00	45.349	80
2022-04-06	783.00	796.48	783.00	795.00	43.753	2,544
2022-04-05	744.16	773.71	744.16	764.61	42.080	2,288
2022-04-04	749.22	754.68	743.28	744.16	40.955	3,312
2022-04-01	761.53	762.80	754.60	755.31	41.569	24,928
2022-03-31	777.67	777.67	774.54	774.54	42.627	2,384
2022-03-30	781.09	784.82	776.93	780.01	42.928	4,848
2022-03-29	771.00	771.00	771.00	771.00	42.432	16

← NewerPage 19 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.