AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	75.410	75.850	75.330	75.350	74.182	5,336
2025-10-28	75.640	76.560	75.640	76.230	75.048	10
2025-10-27	75.170	76.470	75.170	76.400	75.216	17
2025-10-24	76.490	77.030	76.010	76.710	75.521	1,949
2025-10-23	76.810	77.350	76.730	77.000	75.806	2,960
2025-10-22	78.460	78.460	77.400	77.470	76.269	126
2025-10-21	77.750	78.130	77.590	77.680	76.476	205
2025-10-20	77.130	77.900	77.130	77.750	76.545	174
2025-10-17	78.070	78.070	75.670	75.670	74.497	24
2025-10-16	76.570	77.470	75.760	75.760	74.585	260
2025-10-15	77.400	77.680	75.440	75.440	74.270	7,159
2025-10-14	79.000	79.020	77.280	77.330	76.131	7,332
2025-10-13	78.330	79.420	78.330	78.480	77.263	297
2025-10-10	75.900	80.280	75.900	78.880	77.295	315
2025-10-09	77.500	77.910	77.130	77.450	75.893	104
2025-10-08	77.990	77.990	76.640	77.440	75.884	928
2025-10-07	77.200	78.160	77.200	77.840	76.275	10,118
2025-10-06	76.490	76.490	75.750	76.240	74.708	232
2025-10-03	78.880	79.810	77.710	77.710	76.148	2,474
2025-10-02	80.880	80.880	78.410	78.900	77.314	1,692
2025-10-01	77.040	81.360	77.040	80.970	79.343	2,715
2025-09-30	74.540	77.280	74.540	77.280	75.727	306
2025-09-29	71.820	73.850	71.820	73.780	72.297	764
2025-09-26	73.570	73.570	72.880	73.290	71.817	5,889
2025-09-25	73.200	73.420	73.000	73.420	71.944	475
2025-09-24	73.440	73.440	73.220	73.220	71.748	23
2025-09-23	74.930	74.930	73.430	73.570	72.091	17
2025-09-22	74.520	75.180	73.920	74.180	72.689	5,547
2025-09-19	73.920	74.270	73.780	73.780	72.297	423
2025-09-18	73.080	73.360	73.080	73.360	71.886	6
2025-09-17	72.470	73.570	72.470	72.710	71.249	382
2025-09-16	72.310	72.310	71.750	71.750	70.308	131
2025-09-15	71.960	72.520	71.500	72.520	71.062	46
2025-09-12	73.500	73.780	73.100	73.710	72.229	776
2025-09-11	70.180	74.690	70.180	74.550	73.052	155
2025-09-10	71.150	71.670	69.720	69.720	68.319	671
2025-09-09	71.410	71.410	71.120	71.150	69.720	45
2025-09-08	71.540	71.960	70.330	70.700	69.279	692
2025-09-05	73.300	73.300	71.240	71.540	70.102	224
2025-09-04	72.730	72.730	72.010	72.010	70.563	5,273
2025-09-03	72.170	72.340	72.170	72.340	70.886	594
2025-09-02	71.260	72.320	71.260	72.170	70.719	769
2025-09-01	70.740	72.400	70.740	70.810	69.387	1,265
2025-08-29	70.770	72.190	70.770	72.190	70.739	4,862
2025-08-28	70.210	70.210	69.720	70.140	68.730	58
2025-08-27	71.330	71.400	70.690	70.770	69.348	205
2025-08-26	70.280	70.840	70.280	70.840	69.416	63
2025-08-25	70.690	70.980	70.000	70.000	68.593	171
2025-08-22	70.700	71.470	70.700	71.400	69.965	2,431
2025-08-21	71.270	72.600	71.270	71.890	70.445	186
2025-08-20	71.120	72.040	71.000	71.260	69.828	123
2025-08-19	70.350	71.000	70.280	71.000	69.573	427
2025-08-18	69.690	70.080	69.690	69.930	68.524	617
2025-08-15	68.190	69.690	68.190	69.190	67.799	2,529
2025-08-14	68.050	69.440	68.050	69.160	67.770	387
2025-08-13	67.480	68.040	67.480	67.690	66.330	193
2025-08-12	68.500	68.500	66.640	66.990	65.644	496
2025-08-11	67.760	69.900	66.920	69.900	68.495	38
2025-08-08	67.200	67.970	67.060	67.330	65.977	10,635
2025-08-07	67.200	68.000	67.200	67.200	65.849	407

← NewerPage 5 of 21 · 1,251 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.