AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	66.360	66.370	65.540	65.590	63.914	244
2025-05-12	64.120	68.270	64.120	67.780	66.048	2,710
2025-05-09	66.690	67.270	64.960	64.960	63.300	1,396
2025-05-08	65.960	66.690	64.820	66.690	64.985	182
2025-05-07	67.620	67.970	67.410	67.620	65.892	237
2025-05-06	68.120	69.300	65.940	66.990	65.278	381
2025-05-05	69.650	70.210	69.230	69.520	67.743	257
2025-05-02	69.290	70.630	68.390	70.630	68.825	4,258
2025-04-30	67.800	69.300	67.330	69.300	67.529	1,152
2025-04-29	68.250	68.670	68.250	68.440	66.691	1,606
2025-04-28	67.000	68.180	66.800	67.870	66.135	6,894
2025-04-25	65.560	67.500	63.780	66.060	64.372	382
2025-04-24	63.540	64.280	62.910	64.280	62.637	5,787
2025-04-23	62.280	63.420	62.280	62.910	61.302	13,529
2025-04-22	63.870	63.870	61.620	61.990	60.406	7,097
2025-04-17	61.320	63.720	61.320	63.240	61.624	390
2025-04-16	64.860	64.860	62.160	62.580	60.981	880
2025-04-15	64.680	65.780	64.680	64.860	63.202	523
2025-04-14	65.000	66.000	64.000	66.000	64.313	3,227
2025-04-11	64.370	68.280	63.810	63.810	62.179	17,585
2025-04-10	63.500	64.750	61.790	64.370	62.340	15,099
2025-04-09	60.170	66.020	60.170	66.020	63.938	5,658
2025-04-08	68.740	69.150	64.430	64.430	62.398	25,279
2025-04-07	66.330	68.880	65.520	67.980	65.836	13,434
2025-04-04	71.000	71.610	67.690	67.690	65.556	3,280
2025-04-03	73.710	73.710	70.690	70.690	68.461	5,698
2025-04-02	71.810	73.510	71.750	72.660	70.369	10,070
2025-04-01	75.730	75.730	72.980	73.570	71.250	6,761
2025-03-31	72.860	75.460	71.820	74.980	72.616	421
2025-03-28	71.820	74.340	71.820	74.340	71.996	717
2025-03-27	70.780	73.220	70.780	73.220	70.911	823
2025-03-26	69.770	72.940	69.770	72.230	69.952	6,808
2025-03-25	74.210	74.210	70.040	70.040	67.831	4,334
2025-03-24	75.040	75.520	74.320	74.760	72.403	13,962
2025-03-21	76.000	76.000	74.390	74.390	72.044	173
2025-03-20	74.120	75.180	74.120	74.660	72.306	3,226
2025-03-19	75.990	76.560	74.160	75.310	72.935	609
2025-03-18	75.500	76.880	75.120	75.980	73.584	263
2025-03-17	75.700	76.480	74.560	76.150	73.749	2,005
2025-03-14	75.680	76.200	75.440	76.200	73.797	1,671
2025-03-13	76.560	77.520	75.060	75.060	72.693	762
2025-03-12	75.620	77.610	75.620	76.560	74.146	3,451
2025-03-11	79.000	79.000	77.170	77.170	74.737	7,081
2025-03-10	77.940	79.590	75.520	79.040	76.548	1,120
2025-03-07	76.160	77.950	75.360	77.950	75.492	15,456
2025-03-06	76.720	76.720	75.040	76.160	73.758	449
2025-03-05	76.220	76.400	75.760	75.960	73.565	1,701
2025-02-28	74.490	76.220	74.490	76.220	73.817	143
2025-02-27	74.470	75.000	73.150	74.490	72.141	1,004
2025-02-26	73.080	74.130	73.080	73.730	71.405	729
2025-02-25	73.720	74.150	72.600	73.080	70.776	363
2025-02-24	70.820	73.720	70.610	73.150	70.843	1,739
2025-02-21	72.000	73.190	71.750	72.270	69.991	1,074
2025-02-20	71.270	72.000	69.370	71.400	69.149	140
2025-02-19	70.440	70.840	69.300	70.560	68.335	1,849
2025-02-18	68.750	70.350	68.460	70.240	68.025	23,147
2025-02-17	68.760	70.240	68.750	69.530	67.338	205
2025-02-14	69.680	70.210	68.750	68.750	66.582	215
2025-02-13	69.920	70.140	69.230	69.740	67.541	301
2025-02-12	68.880	69.650	68.600	69.220	67.037	6,254

← NewerPage 7 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.