AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	110.12	110.26	108.16	108.57	89.816	6,305,802
2021-10-11	111.14	111.40	110.28	110.34	91.280	4,613,800
2021-10-08	111.05	111.75	110.64	111.18	91.975	5,019,756
2021-10-07	109.78	111.79	109.56	110.87	91.718	7,842,638
2021-10-06	109.30	109.67	108.15	109.32	90.436	5,710,312
2021-10-05	109.39	110.58	109.10	109.51	90.593	7,146,929
2021-10-04	108.84	110.20	107.69	108.73	89.948	9,779,169
2021-10-01	108.25	109.69	106.87	109.09	90.246	8,611,459
2021-09-30	109.20	110.42	107.78	107.87	89.237	7,888,038
2021-09-29	107.85	109.58	107.48	108.84	90.039	6,270,080
2021-09-28	107.62	108.62	107.04	107.34	88.798	6,445,607
2021-09-27	107.13	108.64	107.02	107.72	89.113	4,969,647
2021-09-24	106.87	108.05	106.44	107.07	88.575	5,836,091
2021-09-23	106.99	108.27	106.65	107.36	88.815	5,847,755
2021-09-22	107.01	107.58	105.93	106.41	88.029	6,319,140
2021-09-21	106.25	107.41	106.20	107.15	88.641	6,400,369
2021-09-20	106.10	107.49	105.56	106.40	88.021	7,103,375
2021-09-17	107.50	108.25	107.10	107.73	89.121	14,165,420
2021-09-16	108.24	108.75	106.53	108.08	89.410	5,821,818
2021-09-15	106.59	108.80	106.03	107.77	89.154	7,444,253
2021-09-14	107.99	108.07	106.25	106.48	88.087	6,102,705
2021-09-13	107.39	108.77	106.81	107.48	88.914	7,398,901
2021-09-10	107.48	108.32	106.36	106.68	88.252	7,620,148
2021-09-09	109.44	109.74	107.20	107.27	88.740	10,337,080
2021-09-08	108.06	110.90	107.72	110.36	91.297	10,823,170
2021-09-07	110.45	111.57	108.32	109.03	90.196	12,695,940
2021-09-03	111.18	112.07	111.02	111.62	92.339	5,366,517
2021-09-02	113.55	113.74	110.82	112.02	92.670	14,726,270
2021-09-01	121.00	121.53	106.10	112.27	92.877	50,943,168
2021-08-31	120.83	121.17	120.03	120.78	99.917	6,021,815
2021-08-30	119.84	120.90	119.54	120.57	99.743	3,260,927
2021-08-27	120.34	120.64	119.42	119.58	98.924	4,279,857
2021-08-26	120.86	121.25	120.15	120.40	99.602	5,035,404
2021-08-25	119.86	121.40	118.87	120.40	99.602	5,241,062
2021-08-24	119.72	119.72	118.42	119.68	99.007	3,831,466
2021-08-23	119.80	120.45	119.22	119.36	98.742	4,748,427
2021-08-20	118.10	119.47	117.65	118.82	98.295	4,112,540
2021-08-19	116.21	118.96	116.21	117.93	97.559	6,145,211
2021-08-18	119.17	119.92	117.18	117.29	97.029	5,586,858
2021-08-17	118.08	119.74	118.00	119.66	98.990	6,551,727
2021-08-16	117.00	118.62	116.71	118.41	97.956	8,182,154
2021-08-13	115.82	116.76	115.70	116.48	96.359	4,416,398
2021-08-12	113.96	115.73	113.91	115.64	95.664	4,864,650
2021-08-11	115.16	115.34	113.55	113.72	94.076	6,840,435
2021-08-10	114.20	115.03	112.92	114.82	94.986	5,120,793
2021-08-09	114.58	115.19	113.74	114.06	94.357	5,277,890
2021-08-06	115.26	115.55	114.43	114.45	94.680	5,340,425
2021-08-05	115.13	115.56	114.45	115.12	95.234	5,132,446
2021-08-04	115.78	116.52	114.91	115.08	95.201	4,601,960
2021-08-03	115.67	116.31	114.89	116.25	96.169	5,902,736
2021-08-02	116.89	117.24	115.41	115.45	95.507	9,245,504
2021-07-30	119.00	119.15	116.12	116.30	96.210	9,017,218
2021-07-29	119.03	119.13	118.15	118.87	98.337	4,632,158
2021-07-28	117.63	118.93	117.30	118.55	98.072	5,650,734
2021-07-27	117.79	118.30	116.76	117.96	97.584	3,773,332
2021-07-26	118.13	118.47	117.27	117.79	97.443	3,730,133
2021-07-23	117.98	118.67	117.57	118.19	97.774	4,411,471
2021-07-22	116.64	117.91	116.39	117.54	97.236	6,257,034
2021-07-21	116.64	117.07	115.79	116.99	96.781	4,133,804
2021-07-20	115.55	117.73	115.46	116.05	96.004	5,581,438

← NewerPage 22 of 59 · 3,486 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	1.7300 USD
2026-07-15	1.7300 USD
2026-04-15	1.7300 USD
2026-01-16	1.7300 USD
2025-10-15	1.6400 USD
2025-07-15	1.6400 USD
2025-04-15	1.6400 USD
2025-01-15	1.6400 USD
2024-10-15	1.5500 USD
2024-07-15	1.5500 USD
2024-04-12	1.5500 USD
2024-01-12	1.5500 USD
2023-10-12	1.4800 USD
2023-07-13	1.4800 USD
2023-04-13	1.4800 USD
2023-01-12	1.4800 USD
2022-10-13	1.4100 USD
2022-07-14	1.4100 USD
2022-04-13	1.4100 USD
2022-01-13	1.4100 USD
2021-10-14	1.3000 USD
2021-07-14	1.3000 USD
2021-04-14	1.3000 USD
2021-01-14	1.3000 USD
2020-10-14	1.1800 USD
2020-07-14	1.1800 USD
2020-04-14	1.1800 USD
2020-01-14	1.1800 USD
2019-10-11	1.0700 USD
2019-07-12	1.0700 USD
2019-04-12	1.0700 USD
2019-01-14	1.0700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.