AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	116.67	117.00	113.74	115.42	95.482	6,762,257
2021-07-16	117.91	118.33	116.92	117.50	97.203	6,826,115
2021-07-15	116.81	117.49	115.75	117.18	96.938	4,544,621
2021-07-14	116.87	117.55	116.39	117.36	97.087	6,543,417
2021-07-13	117.59	118.09	116.69	117.91	96.467	6,540,271
2021-07-12	116.80	118.35	116.62	117.63	96.238	8,148,410
2021-07-09	116.30	117.33	116.11	116.58	95.379	4,823,388
2021-07-08	115.76	116.81	115.68	116.35	95.191	3,948,773
2021-07-07	115.91	116.97	115.31	116.75	95.518	6,695,072
2021-07-06	115.17	115.90	114.77	115.73	94.683	7,172,101
2021-07-02	114.52	115.49	113.89	115.17	94.225	5,719,688
2021-07-01	112.95	114.55	112.89	114.26	93.481	5,307,231
2021-06-30	112.21	112.92	111.63	112.64	92.155	5,042,837
2021-06-29	112.65	112.75	111.61	112.30	91.877	5,795,062
2021-06-28	113.26	114.11	112.84	113.00	92.450	5,141,769
2021-06-25	112.90	113.59	112.14	112.98	92.433	11,709,350
2021-06-24	114.42	116.19	114.26	114.74	93.873	7,712,631
2021-06-23	114.55	115.03	113.95	114.00	93.268	3,837,260
2021-06-22	114.49	115.28	113.88	114.70	93.841	4,360,184
2021-06-21	113.69	115.25	112.77	114.73	93.865	4,666,098
2021-06-18	113.64	114.20	113.05	113.12	92.548	7,415,414
2021-06-17	114.98	115.89	114.03	114.90	94.004	4,172,600
2021-06-16	116.22	116.53	115.17	115.53	94.520	6,670,187
2021-06-15	115.36	115.94	114.52	115.83	94.765	3,590,566
2021-06-14	115.07	115.48	114.19	115.40	94.413	4,427,568
2021-06-11	116.24	116.36	114.87	115.42	94.430	4,471,372
2021-06-10	114.36	116.99	114.15	116.24	95.101	6,263,789
2021-06-09	112.88	114.42	112.74	114.00	93.268	4,884,039
2021-06-08	112.68	113.09	111.82	112.34	91.910	4,114,199
2021-06-07	112.71	114.11	112.33	113.01	92.458	5,570,097
2021-06-04	112.40	113.11	112.16	112.36	91.926	4,255,407
2021-06-03	111.12	112.41	110.65	112.21	91.804	6,286,320
2021-06-02	112.41	112.66	110.85	111.40	91.141	8,100,988
2021-06-01	113.70	113.99	112.04	112.21	91.804	6,846,216
2021-05-28	113.33	114.48	112.86	113.20	92.613	7,104,319
2021-05-27	115.12	115.20	112.02	112.32	91.894	26,406,029
2021-05-26	114.53	114.74	113.76	114.70	93.841	5,802,748
2021-05-25	115.97	116.00	114.19	114.56	93.726	6,574,215
2021-05-24	116.59	116.81	115.59	115.91	94.831	4,813,816
2021-05-21	117.52	118.28	116.06	116.12	95.002	5,577,829
2021-05-20	115.34	117.34	115.12	117.11	95.812	5,526,137
2021-05-19	116.46	116.50	114.38	115.85	94.782	6,433,640
2021-05-18	116.11	117.90	115.32	117.21	95.894	8,174,939
2021-05-17	116.77	117.71	116.56	116.89	95.632	6,182,139
2021-05-14	117.36	117.59	116.38	116.43	95.256	6,268,522
2021-05-13	115.55	117.20	115.01	116.60	95.395	6,558,241
2021-05-12	114.85	116.00	114.44	114.96	94.053	6,208,253
2021-05-11	115.48	116.57	114.38	114.89	93.996	5,784,574
2021-05-10	116.38	117.20	115.97	116.22	95.084	7,093,305
2021-05-07	116.38	116.93	114.96	115.75	94.700	6,808,151
2021-05-06	115.00	116.18	114.16	116.08	94.970	5,803,752
2021-05-05	114.31	116.28	113.95	115.78	94.724	7,021,447
2021-05-04	114.62	115.94	113.05	113.90	93.186	8,151,372
2021-05-03	112.40	115.10	111.59	114.68	93.824	9,138,220
2021-04-30	111.47	112.31	110.11	111.50	91.223	10,575,430
2021-04-29	112.38	112.61	110.33	110.89	90.724	6,766,679
2021-04-28	111.68	112.57	111.32	111.93	91.574	5,115,980
2021-04-27	111.25	111.85	110.58	111.44	91.174	3,522,943
2021-04-26	111.56	112.04	110.85	111.39	91.133	5,202,284
2021-04-23	109.71	111.77	109.55	111.38	91.124	4,611,077

← NewerPage 23 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.