AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	61.820	67.230	61.500	67.230	66.909	116
2026-04-24	62.480	62.590	61.770	61.830	61.534	1,183
2026-04-23	63.070	63.200	62.100	63.200	62.898	201
2026-04-22	63.800	63.800	62.120	62.440	62.142	545
2026-04-20	65.630	65.630	63.110	63.290	62.987	1,497
2026-04-17	65.800	65.930	64.890	64.980	64.669	984
2026-04-16	64.730	65.370	64.730	65.300	64.988	1,271
2026-04-15	65.320	65.320	64.390	65.000	64.689	99
2026-04-14	63.810	64.820	62.770	64.820	64.510	298
2026-04-13	65.470	66.000	64.190	64.190	63.883	367
2026-04-10	65.710	66.710	65.000	65.480	64.802	6,525
2026-04-09	66.500	67.480	66.430	67.060	66.366	2,660
2026-04-08	66.040	67.620	66.040	67.410	66.712	696
2026-04-07	65.770	66.280	65.200	66.080	65.396	322
2026-04-06	67.040	67.450	66.010	66.220	65.535	720
2026-04-02	69.440	69.440	66.980	67.040	66.346	8,175
2026-04-01	70.420	70.760	68.960	69.440	68.721	4,019
2026-03-31	70.070	70.600	70.070	70.420	69.691	55
2026-03-30	69.160	69.860	69.160	69.790	69.068	85
2026-03-27	69.160	69.430	68.530	68.530	67.821	152
2026-03-26	67.400	69.100	67.400	69.090	68.375	120
2026-03-25	67.980	67.980	67.270	67.400	66.703	254
2026-03-24	67.340	68.500	67.060	68.500	67.791	101
2026-03-23	66.050	67.180	66.050	66.990	66.297	161
2026-03-20	68.040	68.100	66.920	66.920	66.228	795
2026-03-19	69.010	69.010	66.920	66.920	66.228	2,178
2026-03-18	70.290	70.290	67.710	68.610	67.900	224
2026-03-17	72.440	72.440	71.680	71.690	70.948	340
2026-03-16	72.950	73.460	72.310	72.370	71.621	349
2026-03-13	73.620	73.620	73.010	73.010	72.255	2,535
2026-03-12	73.410	74.390	73.400	73.800	73.036	3,500
2026-03-11	71.760	75.000	71.760	73.430	72.670	131
2026-03-10	73.070	73.730	72.740	73.220	72.462	293
2026-03-09	75.200	75.200	72.490	73.850	73.086	3,988
2026-03-06	77.760	77.760	75.040	75.210	74.432	168
2026-03-05	75.490	76.710	75.440	76.160	75.372	26
2026-03-04	77.660	77.660	75.880	77.040	76.243	123
2026-03-03	75.010	77.350	75.010	76.890	76.094	4,325
2026-03-02	74.410	75.900	74.410	75.550	74.768	4,811
2026-02-27	73.150	73.990	73.150	73.780	73.017	41
2026-02-26	71.270	72.800	71.270	71.720	70.978	332
2026-02-25	73.450	73.450	72.730	72.730	71.977	69
2026-02-24	72.160	73.700	72.160	73.700	72.937	21
2026-02-23	73.600	74.000	72.240	73.640	72.878	84
2026-02-20	73.220	73.420	72.520	72.870	72.116	424
2026-02-19	74.010	74.890	73.010	73.200	72.443	311
2026-02-18	74.250	74.890	67.790	67.790	67.089	268
2026-02-13	73.990	76.380	73.990	74.240	73.472	3,254
2026-02-12	72.000	74.440	71.250	74.300	73.531	1,525
2026-02-11	71.770	72.230	71.030	71.450	70.711	1,603
2026-02-10	72.790	73.230	71.030	71.030	70.295	4,531
2026-02-09	72.800	72.800	71.270	72.110	71.364	2,315
2026-02-06	72.500	73.290	71.470	72.070	71.324	10,497
2026-02-05	71.250	72.020	70.370	71.010	70.275	3,208
2026-02-04	74.880	74.880	67.950	74.080	73.313	5,031
2026-02-03	75.510	75.510	73.470	74.130	73.363	1,499
2026-02-02	73.350	75.370	73.350	74.070	73.304	693
2026-01-30	72.310	73.420	71.960	71.960	71.215	831
2026-01-29	69.880	72.650	69.880	71.480	70.740	3,764
2026-01-28	71.770	72.320	70.590	71.310	70.572	1,124

← NewerPage 3 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.