AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	67.200	67.200	66.570	66.780	65.438	255
2025-08-05	67.270	68.670	67.270	68.390	67.015	464
2025-08-04	67.690	67.830	67.340	67.690	66.330	422
2025-08-01	66.200	68.320	65.530	67.690	66.330	7,648
2025-07-31	69.150	70.630	65.540	65.540	64.223	1,287
2025-07-30	67.200	67.200	65.720	66.100	64.771	28
2025-07-29	66.710	66.920	66.500	66.920	65.575	126
2025-07-28	66.010	66.560	65.810	65.810	64.487	545
2025-07-25	65.800	66.360	64.400	65.050	63.743	2,668
2025-07-24	65.950	66.220	65.660	65.940	64.615	99
2025-07-23	65.350	65.850	65.100	65.710	64.389	163
2025-07-22	64.680	65.400	64.680	64.980	63.674	370
2025-07-21	64.650	65.800	64.400	64.400	63.106	93
2025-07-18	65.940	66.150	65.800	65.870	64.546	2,957
2025-07-17	66.300	66.780	65.800	66.250	64.918	22,762
2025-07-16	63.520	66.300	63.520	66.060	64.732	678
2025-07-15	65.820	65.820	64.330	64.800	63.498	40,706
2025-07-14	66.000	66.440	65.430	66.440	65.105	2,880
2025-07-11	71.110	71.110	66.500	66.500	65.163	4,811
2025-07-10	65.590	68.670	65.590	67.380	65.658	565
2025-07-09	64.730	65.640	64.730	65.060	63.397	3,102
2025-07-08	64.200	66.140	64.140	64.620	62.968	729
2025-07-07	64.570	64.630	63.850	64.270	62.627	1,753
2025-07-04	64.560	64.560	62.810	62.810	61.205	7,703
2025-07-03	65.500	65.500	64.560	65.200	63.534	45
2025-07-02	65.300	65.760	64.560	65.500	63.826	611
2025-07-01	61.130	65.030	61.130	64.620	62.968	2,420
2025-06-30	63.400	63.400	61.920	63.400	61.780	503
2025-06-27	63.770	63.900	62.900	62.900	61.292	305
2025-06-26	64.970	64.980	63.780	63.780	62.150	172
2025-06-25	64.980	64.980	64.260	64.320	62.676	60
2025-06-24	63.480	64.320	63.200	64.320	62.676	26,743
2025-06-23	64.320	65.450	62.700	65.450	63.777	188
2025-06-20	63.420	64.080	63.420	63.600	61.974	76
2025-06-18	63.300	64.260	63.300	63.720	62.091	110
2025-06-17	65.030	65.520	63.700	63.840	62.208	30,328
2025-06-16	66.680	66.680	65.240	65.240	63.573	1,492
2025-06-13	67.200	67.200	66.080	66.180	64.489	20,256
2025-06-12	66.650	66.990	66.220	66.360	64.664	10,198
2025-06-11	64.740	66.640	64.740	66.380	64.683	10,180
2025-06-10	66.460	66.500	65.980	66.070	64.381	6,091
2025-06-09	66.640	66.920	64.000	65.800	64.118	22,797
2025-06-06	64.680	66.710	64.680	66.290	64.596	9,827
2025-06-05	66.300	66.300	65.310	66.010	64.323	7,986
2025-06-04	64.360	66.470	64.360	66.300	64.605	162
2025-06-03	65.060	66.570	65.060	65.680	64.001	2,474
2025-06-02	66.460	66.460	65.730	66.390	64.693	1,137
2025-05-30	65.590	66.470	65.590	66.470	64.771	145
2025-05-29	65.380	66.010	65.240	65.450	63.777	255
2025-05-28	65.550	66.000	65.000	66.000	64.313	60
2025-05-27	64.860	65.530	64.860	65.100	63.436	5,969
2025-05-26	62.900	65.250	60.000	65.250	63.582	76
2025-05-23	65.730	65.730	63.600	63.600	61.974	10,000
2025-05-22	62.960	64.680	62.960	64.320	62.676	119
2025-05-21	63.700	65.800	63.700	64.010	62.374	446
2025-05-20	66.250	66.250	65.010	65.010	63.348	464
2025-05-19	64.890	65.800	64.750	65.590	63.914	180
2025-05-16	64.620	65.220	64.500	64.740	63.085	147
2025-05-15	62.580	64.200	62.150	64.200	62.559	686
2025-05-14	64.270	65.450	61.250	61.250	59.685	349

← NewerPage 6 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.