AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	72.240	73.220	62.510	65.930	63.474	4,527
2024-11-08	70.230	73.360	70.230	72.030	69.347	291
2024-11-07	71.700	72.030	71.020	71.260	68.606	264
2024-11-06	74.620	74.620	71.330	71.700	69.029	176
2024-11-05	73.520	73.520	71.960	72.600	69.896	862
2024-11-04	74.480	74.480	72.310	72.790	70.079	681
2024-11-01	74.830	74.950	73.710	74.710	71.927	435
2024-10-31	72.180	74.900	72.180	74.080	71.321	5,410
2024-10-30	68.810	72.730	68.810	72.180	69.492	1,190
2024-10-29	68.430	68.530	67.480	68.120	65.583	344
2024-10-28	67.950	67.950	67.150	67.750	65.227	2,242
2024-10-25	67.270	67.690	66.710	67.270	64.764	9,603
2024-10-24	69.870	69.870	66.290	67.270	64.764	60
2024-10-23	70.990	70.990	66.900	67.090	64.591	998
2024-10-22	66.430	71.000	66.430	71.000	68.356	1,120
2024-10-21	67.620	67.690	66.290	66.560	64.081	277
2024-10-18	67.780	67.780	66.640	66.950	64.456	483
2024-10-17	67.810	67.810	67.100	67.100	64.601	206
2024-10-16	68.520	68.520	67.220	67.220	64.716	4,465
2024-10-15	68.000	69.510	67.620	67.840	65.313	615
2024-10-14	66.870	68.950	66.870	67.680	65.159	188
2024-10-11	68.420	70.770	67.900	68.240	65.698	619
2024-10-10	67.620	71.250	67.480	67.740	64.854	594
2024-10-09	67.610	68.110	66.920	67.620	64.739	154
2024-10-08	66.500	66.990	66.500	66.940	64.088	128
2024-10-07	66.810	66.810	66.010	66.010	63.197	411
2024-10-04	67.000	67.130	66.150	66.150	63.331	829
2024-10-03	67.450	67.690	66.570	66.920	64.069	414
2024-10-02	67.420	67.420	65.940	67.130	64.270	456
2024-10-01	67.100	68.040	66.850	67.420	64.547	1,125
2024-09-30	66.240	67.340	66.170	67.340	64.471	1,291
2024-09-27	65.030	66.710	65.030	66.230	63.408	581
2024-09-26	65.370	65.800	64.890	64.960	62.192	5,202
2024-09-25	66.770	66.770	65.380	65.380	62.594	285
2024-09-24	67.520	67.520	66.100	66.100	63.283	316
2024-09-23	66.990	67.200	66.850	66.850	64.002	127
2024-09-20	66.040	66.500	65.940	66.310	63.485	1,095
2024-09-19	65.800	66.080	65.170	65.230	62.451	1,488
2024-09-18	66.360	66.710	65.940	66.040	63.226	105
2024-09-17	68.270	68.270	65.660	66.360	63.532	1,000
2024-09-16	67.970	67.970	67.060	67.590	64.710	285
2024-09-13	68.350	68.350	66.920	67.780	64.892	98
2024-09-12	69.140	69.140	68.000	68.350	65.438	30
2024-09-11	70.610	70.610	68.390	68.460	65.543	334
2024-09-10	66.980	69.930	66.980	69.910	66.931	186
2024-09-09	68.320	68.950	68.180	68.350	65.438	263
2024-09-06	67.480	67.830	67.340	67.520	64.643	455
2024-09-05	70.410	70.410	67.000	67.000	64.145	291
2024-09-04	69.620	70.210	69.440	69.730	66.759	140
2024-09-03	68.290	70.280	68.290	69.620	66.653	3,073
2024-09-02	68.330	69.000	63.650	68.290	65.380	2,275
2024-08-30	69.090	69.580	68.250	68.330	65.418	8,808
2024-08-29	68.040	69.300	68.040	68.550	65.629	531
2024-08-28	68.090	68.090	67.450	68.040	65.141	196
2024-08-27	67.350	68.320	66.990	67.410	64.538	449
2024-08-26	67.620	68.040	67.340	67.350	64.480	5,516
2024-08-23	69.420	72.000	67.560	67.900	65.007	1,455
2024-08-22	67.950	68.830	67.950	68.830	65.897	3,142
2024-08-21	67.590	67.760	66.990	67.270	64.404	1,478
2024-08-20	67.370	67.390	66.710	66.920	64.069	747

← NewerPage 9 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.