AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	772.90	775.17	772.90	775.17	42.386	3,120
2021-12-28	759.71	762.55	755.73	758.74	41.488	2,224
2021-12-27	757.47	757.47	757.47	757.47	41.419	16
2021-12-23	750.20	750.20	750.20	750.20	41.021	0
2021-12-22	747.75	752.25	747.00	750.20	41.021	9,312
2021-12-21	750.96	750.96	744.95	745.00	40.737	1,744
2021-12-20	750.00	751.11	750.00	750.96	41.063	1,584
2021-12-17	748.01	748.01	739.71	740.25	40.477	16,192
2021-12-16	750.00	754.06	750.00	752.00	41.120	576
2021-12-15	742.00	747.16	742.00	747.01	40.847	4,816
2021-12-14	721.73	727.91	711.00	727.91	39.802	16,672
2021-12-13	706.80	722.40	706.80	721.70	39.463	4,928
2021-12-10	696.88	706.89	696.88	706.89	38.653	3,920
2021-12-09	684.74	692.11	679.16	692.11	37.845	320
2021-12-08	673.00	673.00	671.00	671.00	36.690	160
2021-12-07	685.25	690.00	683.27	685.17	37.465	2,384
2021-12-06	686.08	695.00	686.08	691.44	37.808	1,664
2021-12-03	660.08	667.76	660.08	667.76	36.513	144
2021-12-02	667.50	667.50	667.50	667.50	36.499	0
2021-12-01	654.93	668.20	654.93	667.50	36.499	224
2021-11-30	651.00	655.00	651.00	655.00	35.816	1,552
2021-11-29	657.48	661.05	650.65	658.99	36.034	13,792
2021-11-26	669.03	669.03	655.78	655.78	35.858	48
2021-11-25	669.03	669.03	669.03	669.03	36.583	48
2021-11-24	666.50	666.50	660.83	666.50	36.444	192
2021-11-23	659.11	668.31	659.11	668.31	36.543	736
2021-11-22	651.97	652.08	650.75	650.75	35.583	96
2021-11-19	650.20	653.00	650.20	653.00	35.706	160
2021-11-18	653.50	653.50	651.30	652.65	35.687	224
2021-11-17	641.00	641.00	641.00	641.00	35.050	16
2021-11-16	642.10	644.81	642.10	644.30	35.230	832
2021-11-12	637.78	638.70	635.72	635.72	34.761	5,104
2021-11-11	628.48	632.32	627.84	630.67	34.485	1,200
2021-11-10	631.24	637.56	631.24	637.28	34.847	112
2021-11-09	637.49	637.50	636.80	636.81	34.821	7,552
2021-11-08	649.35	649.35	642.94	642.94	35.156	688
2021-11-05	643.87	644.16	643.45	644.16	35.223	64
2021-11-04	653.78	655.04	653.71	655.04	35.818	1,296
2021-11-03	665.84	665.84	656.72	656.72	35.910	128
2021-11-01	646.73	651.95	644.80	650.64	35.577	1,616
2021-10-29	629.35	647.28	629.35	646.66	35.360	14,896
2021-10-28	614.40	614.40	613.00	613.70	33.557	672
2021-10-27	607.26	607.50	603.29	605.73	33.121	1,184
2021-10-26	606.86	609.00	606.86	607.25	33.205	8,048
2021-10-25	629.50	629.50	601.65	601.65	32.898	2,016
2021-10-22	621.07	622.31	616.28	616.28	33.698	2,832
2021-10-21	606.22	614.42	606.22	614.42	33.597	1,344
2021-10-20	599.33	602.40	599.33	602.40	32.939	8,224
2021-10-19	597.10	600.62	596.07	597.67	32.681	3,520
2021-10-18	602.61	602.61	593.40	593.40	32.447	112
2021-10-15	601.43	601.43	593.40	595.06	32.538	688
2021-10-14	606.61	606.61	599.80	603.57	33.003	1,392

← NewerPage 21 of 21 · 1,252 trading days

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.