AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	772.91	777.63	767.69	771.17	42.442	1,200
2022-03-25	770.68	770.68	767.40	767.40	42.234	10,496
2022-03-24	769.12	771.40	769.12	770.68	42.415	2,064
2022-03-23	774.00	774.00	767.88	768.26	42.281	800
2022-03-22	784.00	788.42	782.10	788.42	43.391	3,712
2022-03-21	792.09	794.53	788.00	794.53	43.727	5,744
2022-03-18	792.00	795.20	792.00	793.21	43.654	21,856
2022-03-17	799.24	799.24	791.58	793.20	43.654	5,072
2022-03-16	795.18	795.87	788.27	792.89	43.637	208
2022-03-15	777.22	806.75	777.22	806.75	44.400	4,144
2022-03-14	769.20	779.76	769.20	779.69	42.910	1,936
2022-03-11	754.86	754.86	754.86	754.86	41.544	3,360
2022-03-10	750.75	753.00	750.75	753.00	41.442	28,800
2022-03-09	741.00	749.25	738.12	743.86	40.938	7,680
2022-03-08	752.40	757.00	748.87	748.87	41.214	10,304
2022-03-07	750.00	763.14	750.00	759.46	41.797	49,600
2022-03-04	761.69	761.69	757.96	759.32	41.789	12,144
2022-03-03	752.20	760.05	750.88	752.56	41.417	7,296
2022-03-02	774.44	775.96	760.84	760.84	41.873	7,424
2022-02-25	749.62	800.00	749.62	800.00	44.028	12,480
2022-02-24	725.00	737.13	725.00	737.13	40.568	12,400
2022-02-23	732.96	740.67	732.96	739.54	40.701	6,064
2022-02-22	732.96	732.96	732.96	732.96	40.339	320
2022-02-21	744.78	744.78	730.23	730.23	40.188	1,584
2022-02-18	753.00	753.00	733.65	738.00	40.616	9,376
2022-02-17	749.25	749.25	748.50	748.93	41.218	352
2022-02-16	740.00	755.55	740.00	755.55	41.582	816
2022-02-15	743.20	751.50	743.20	743.30	40.908	20,400
2022-02-14	738.73	738.94	730.70	738.94	40.668	1,056
2022-02-11	744.64	744.64	744.64	744.64	40.981	32
2022-02-10	747.74	747.74	739.50	746.17	41.066	2,048
2022-02-09	759.46	761.11	747.56	748.08	41.171	4,384
2022-02-08	750.75	751.15	750.75	751.15	41.340	4,816
2022-02-07	748.62	748.62	748.62	748.62	41.200	32
2022-02-04	743.57	743.57	743.57	743.57	40.923	0
2022-02-03	741.76	743.57	741.73	743.57	40.923	464
2022-02-02	731.52	731.52	724.95	729.36	40.141	2,256
2022-02-01	725.95	725.95	718.62	718.62	39.549	928
2022-01-31	722.43	725.95	720.07	725.95	39.953	4,112
2022-01-28	736.00	740.42	736.00	740.42	40.749	3,088
2022-01-27	745.00	745.00	722.99	734.39	40.417	18,576
2022-01-26	727.53	732.37	727.53	731.00	40.231	672
2022-01-25	723.43	725.62	723.43	725.62	39.935	128
2022-01-24	716.86	717.42	709.93	709.93	39.071	352
2022-01-21	723.41	725.76	721.30	725.04	39.903	5,520
2022-01-20	733.00	733.00	723.72	725.59	39.933	7,536
2022-01-19	749.92	749.92	745.77	745.83	41.047	240
2022-01-18	749.25	762.75	745.81	762.00	41.937	8,112
2022-01-17	743.19	756.00	743.19	756.00	41.607	720
2022-01-14	736.18	741.02	734.04	737.25	40.575	18,768
2022-01-13	757.55	757.55	737.25	737.25	40.575	3,760
2022-01-12	763.36	769.12	753.92	753.92	41.492	336
2022-01-11	774.50	774.50	763.36	763.36	41.741	704
2022-01-10	764.33	777.48	764.33	772.43	42.237	4,000
2022-01-07	772.61	772.61	761.97	761.97	41.665	752
2022-01-06	784.95	784.95	772.61	772.61	42.246	128
2022-01-05	769.96	782.85	769.96	782.85	42.806	4,816
2022-01-04	766.49	773.99	766.49	773.99	42.322	3,680
2022-01-03	759.94	763.67	754.66	763.67	41.758	8,096
2021-12-30	760.29	762.30	751.04	754.66	41.265	48,400

← NewerPage 20 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.