AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	67.520	69.300	67.520	69.180	66.999	163
2025-02-10	68.740	69.440	68.320	68.900	66.727	618
2025-02-07	68.700	70.110	67.100	68.910	66.737	18,379
2025-02-06	69.300	70.110	69.020	70.110	67.899	2,142
2025-02-05	69.440	70.000	68.600	69.830	67.628	7,171
2025-02-04	67.580	70.240	67.580	67.760	65.623	723
2025-02-03	67.270	70.000	67.270	68.960	66.785	1,807
2025-01-31	67.000	69.360	66.500	67.910	65.769	3,984
2025-01-30	64.660	65.490	63.590	65.490	63.425	839
2025-01-29	63.600	65.440	63.600	65.440	63.376	145
2025-01-28	65.800	65.800	63.900	65.610	63.541	1,289
2025-01-27	63.700	65.600	63.400	65.600	63.531	3,277
2025-01-24	63.300	63.430	62.100	63.270	61.275	1,623
2025-01-23	63.420	63.480	62.400	63.300	61.304	2,057
2025-01-22	63.930	65.790	62.550	65.790	63.715	3,196
2025-01-21	65.090	65.890	64.260	65.050	62.999	299
2025-01-20	65.650	65.750	64.280	64.280	62.253	180
2025-01-17	65.530	66.080	64.680	65.000	62.950	390
2025-01-16	65.100	65.880	64.190	65.530	63.464	497
2025-01-15	65.000	67.420	64.200	67.420	65.294	2,423
2025-01-14	68.180	68.180	65.650	66.390	64.297	379
2025-01-13	67.000	68.530	66.150	68.180	66.030	329
2025-01-10	67.140	68.230	66.470	66.960	64.466	142
2025-01-09	66.100	68.840	66.100	66.470	63.994	593
2025-01-08	68.460	68.460	67.410	67.410	64.899	66
2025-01-07	68.890	69.440	64.950	68.360	65.814	7,369
2025-01-06	70.630	70.630	68.440	68.440	65.891	697
2025-01-03	67.580	70.630	67.580	70.630	67.999	2,268
2025-01-02	66.870	69.670	66.870	68.960	66.392	1,314
2024-12-30	69.360	70.250	67.900	68.240	65.698	246
2024-12-27	69.720	69.720	68.460	68.670	66.112	257
2024-12-26	69.920	69.920	68.850	69.160	66.584	330
2024-12-23	67.130	69.320	67.130	69.320	66.738	1,352
2024-12-20	64.930	67.100	64.930	66.790	64.302	1,748
2024-12-19	66.760	69.000	65.800	66.260	63.792	768
2024-12-18	68.110	68.950	68.020	68.130	65.592	4,357
2024-12-17	67.420	67.970	65.450	66.530	64.052	1,498
2024-12-16	65.440	66.010	64.470	65.600	63.157	269
2024-12-13	64.750	66.360	64.750	65.440	63.003	1,800
2024-12-12	64.720	65.520	64.500	64.750	62.338	817
2024-12-11	67.230	67.230	65.120	65.390	62.954	2,221
2024-12-10	67.860	67.860	65.800	66.560	64.081	247
2024-12-09	66.900	67.550	66.000	67.180	64.678	3,034
2024-12-06	67.030	67.090	65.940	67.090	64.591	1,092
2024-12-05	66.220	66.360	62.000	66.360	63.888	1,864
2024-12-04	67.880	68.400	66.220	66.220	63.754	3,741
2024-12-03	69.870	69.870	68.530	69.270	66.690	5,647
2024-12-02	69.370	69.510	67.450	69.170	66.594	13,954
2024-11-29	68.390	70.250	67.690	67.710	65.188	9,109
2024-11-28	67.340	68.390	67.180	67.490	64.976	69
2024-11-27	66.440	68.180	65.800	67.600	65.082	955
2024-11-26	64.870	65.820	64.380	65.820	63.368	933
2024-11-25	63.120	64.980	63.120	64.220	61.828	2,335
2024-11-22	62.980	64.740	62.760	64.410	62.011	7,416
2024-11-21	60.150	62.520	60.150	62.360	60.037	7,155
2024-11-19	60.000	60.420	59.200	60.150	57.910	1,159
2024-11-18	60.150	60.150	59.160	60.000	57.765	779
2024-11-14	62.220	63.990	61.000	63.990	61.607	550
2024-11-13	64.720	64.720	61.500	63.990	61.607	3,070
2024-11-12	65.000	65.000	61.930	64.710	62.300	1,968

← NewerPage 8 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.