AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	81.480	81.480	79.690	79.930	79.930	21
2026-07-21	81.120	81.560	80.810	81.110	81.110	555
2026-07-20	80.330	81.030	80.330	80.330	80.330	163
2026-07-17	81.920	83.280	81.360	81.360	81.360	8,548
2026-07-16	79.610	80.640	79.610	80.640	80.640	46,358
2026-07-15	78.550	78.690	77.140	77.200	77.200	186
2026-07-14	80.000	80.000	74.000	77.770	77.770	420
2026-07-13	78.960	79.450	78.960	79.200	78.809	88
2026-07-10	77.920	81.040	77.920	78.960	78.583	308
2026-07-09	81.600	81.600	79.500	79.520	79.140	161
2026-07-08	80.560	82.000	80.560	81.200	80.812	1,222
2026-07-07	81.600	82.880	81.600	82.300	81.907	564
2026-07-06	85.490	85.490	81.600	81.600	81.210	1,046
2026-07-03	85.010	85.520	83.370	85.510	85.101	104
2026-07-02	81.630	84.180	81.500	84.180	83.778	536
2026-07-01	81.070	81.630	80.410	81.630	81.240	3,502
2026-06-30	83.330	83.330	81.070	81.070	80.682	1,105
2026-06-29	81.670	82.550	81.670	82.500	82.106	233
2026-06-26	79.360	80.700	79.360	80.700	80.314	264
2026-06-25	76.350	79.060	76.350	78.830	78.453	1,305
2026-06-24	76.160	76.800	75.840	76.800	76.433	1,522
2026-06-23	74.500	76.240	74.500	76.180	75.816	853
2026-06-22	72.730	74.480	72.730	74.060	73.706	723
2026-06-19	69.020	70.380	69.010	70.370	70.034	51
2026-06-18	71.530	71.530	69.560	69.560	69.227	3,134
2026-06-17	70.640	70.640	69.710	70.150	69.815	274
2026-06-16	70.430	70.870	69.750	70.870	70.531	123
2026-06-15	71.900	71.900	69.870	70.430	70.093	286
2026-06-12	72.950	72.950	71.510	71.900	71.556	113
2026-06-11	73.020	73.020	72.220	72.220	71.875	125
2026-06-10	73.020	73.210	72.740	72.810	72.462	360
2026-06-09	72.030	73.460	71.550	73.020	72.671	242
2026-06-08	73.290	73.360	71.690	71.840	71.497	1,002
2026-06-05	71.600	74.100	71.600	73.230	72.880	2,021
2026-06-03	68.510	69.150	68.260	68.980	68.650	373
2026-06-02	66.200	67.830	65.970	67.830	67.506	215
2026-06-01	67.730	67.730	66.540	66.540	66.222	445
2026-05-29	68.700	69.000	67.930	68.540	68.212	641
2026-05-28	67.840	68.930	67.840	68.680	68.352	282
2026-05-27	67.000	68.390	67.000	67.900	67.575	43
2026-05-26	66.900	67.520	65.000	65.000	64.689	368
2026-05-25	67.240	68.290	67.240	68.280	67.954	10
2026-05-22	65.820	68.560	65.820	67.620	67.297	2,824
2026-05-21	67.460	67.460	65.860	67.170	66.849	42
2026-05-20	68.110	68.110	66.310	66.790	66.471	47
2026-05-19	65.850	68.060	65.850	66.000	65.685	818
2026-05-18	66.800	66.800	65.180	65.180	64.868	541
2026-05-15	67.190	67.770	66.330	66.780	66.461	2,187
2026-05-14	65.570	66.030	65.030	66.030	65.714	560
2026-05-13	63.950	65.290	63.430	65.290	64.978	1,162
2026-05-12	61.010	64.690	61.010	63.590	63.286	3,779
2026-05-11	61.860	62.650	61.690	61.990	61.694	127
2026-05-08	62.400	62.520	61.270	61.980	61.684	48,543
2026-05-07	61.980	64.970	61.980	64.970	64.659	798
2026-05-06	64.180	64.180	62.560	63.250	62.948	3,126
2026-05-05	63.440	64.300	63.340	63.540	63.236	583
2026-05-04	63.700	64.740	63.430	64.740	64.431	5,856
2026-04-30	64.530	68.000	64.530	68.000	67.675	1,442
2026-04-29	64.000	64.070	58.810	63.790	63.485	4,894
2026-04-28	62.490	63.780	61.260	63.780	63.475	720

← NewerPage 2 of 5 · 247 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.