AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	110.65	111.09	109.61	110.05	90.036	5,045,956
2021-04-21	109.79	111.44	109.35	110.80	90.650	6,181,058
2021-04-20	108.12	109.56	108.05	109.03	89.202	5,411,835
2021-04-19	107.97	108.73	107.12	108.61	88.858	4,542,929
2021-04-16	107.49	108.55	107.14	107.91	88.286	8,207,672
2021-04-15	105.99	106.95	105.62	106.89	87.451	5,730,463
2021-04-14	106.22	106.67	105.58	105.90	86.641	7,766,721
2021-04-13	108.03	108.36	107.03	108.22	87.476	6,165,094
2021-04-12	107.82	108.57	107.36	108.25	87.500	5,647,491
2021-04-09	106.39	107.72	106.05	107.54	86.926	5,977,497
2021-04-08	105.40	106.92	105.35	106.10	85.762	5,881,841
2021-04-07	105.53	106.13	104.17	105.21	85.043	8,037,315
2021-04-06	105.85	106.28	104.88	105.38	85.180	8,522,498
2021-04-05	109.08	109.08	105.40	106.14	85.794	10,584,400
2021-04-01	108.92	108.98	107.32	108.52	87.718	5,091,745
2021-03-31	106.88	109.18	106.80	108.22	87.476	9,047,971
2021-03-30	106.86	107.03	105.87	106.79	86.320	5,354,134
2021-03-29	105.76	107.00	105.49	106.73	86.271	5,472,684
2021-03-26	103.87	106.12	103.84	105.98	85.665	6,596,922
2021-03-25	102.90	104.15	102.05	103.88	83.967	6,281,528
2021-03-24	104.82	105.33	103.05	103.06	83.305	9,420,087
2021-03-23	105.37	105.94	104.51	104.84	84.743	6,111,636
2021-03-22	103.50	106.40	102.88	105.90	85.600	7,627,195
2021-03-19	103.93	104.43	102.92	103.42	83.596	10,899,060
2021-03-18	104.00	104.99	103.42	103.77	83.879	8,679,096
2021-03-17	103.76	105.09	102.80	105.04	84.905	19,445,590
2021-03-16	109.95	111.08	109.90	110.84	89.593	5,570,225
2021-03-15	108.67	110.36	108.36	110.26	89.125	6,644,483
2021-03-12	107.80	108.58	107.37	108.22	87.476	5,341,219
2021-03-11	108.13	108.63	107.34	107.87	87.193	4,671,403
2021-03-10	107.39	108.36	107.05	108.00	87.298	5,762,619
2021-03-09	106.48	108.69	106.44	106.79	86.320	6,857,541
2021-03-08	106.85	108.16	105.80	106.11	85.770	6,049,384
2021-03-05	106.01	106.99	104.07	106.70	86.247	7,277,808
2021-03-04	106.50	107.75	104.95	105.65	85.398	7,503,733
2021-03-03	106.86	107.14	105.46	106.71	86.255	7,218,708
2021-03-02	108.85	109.38	107.81	107.85	87.176	5,487,024
2021-03-01	108.53	109.21	108.07	108.41	87.629	4,710,324
2021-02-26	107.68	108.58	105.36	107.74	87.088	9,249,970
2021-02-25	108.48	109.30	107.07	107.33	86.756	6,237,641
2021-02-24	106.00	109.44	105.60	108.69	87.855	7,626,186
2021-02-23	106.97	107.60	105.96	106.27	85.899	7,058,613
2021-02-22	104.66	107.68	104.23	107.06	86.538	10,272,480
2021-02-19	106.23	106.70	104.91	105.01	84.881	6,702,445
2021-02-18	105.32	106.61	105.21	106.06	85.730	5,386,643
2021-02-17	104.70	106.75	104.15	106.29	85.916	6,940,412
2021-02-16	105.33	106.19	104.02	104.20	84.226	5,637,257
2021-02-12	103.76	104.57	103.15	104.44	84.420	3,738,364
2021-02-11	104.57	104.68	103.32	103.75	83.862	5,090,055
2021-02-10	105.98	106.13	103.72	104.05	84.105	7,446,005
2021-02-09	106.00	106.50	105.11	105.40	85.196	5,506,938
2021-02-08	108.89	108.98	105.81	106.84	86.360	9,201,107
2021-02-05	109.63	110.27	108.44	108.73	87.888	7,250,979
2021-02-04	106.87	108.88	105.25	108.53	87.726	9,077,784
2021-02-03	106.20	107.57	104.01	106.95	86.449	12,101,870
2021-02-02	102.88	104.31	102.50	103.47	83.636	10,481,300
2021-02-01	103.00	103.89	101.86	102.30	82.690	7,518,153
2021-01-29	104.00	104.49	101.81	102.48	82.836	9,380,386
2021-01-28	104.00	105.14	103.11	104.21	84.234	8,534,301
2021-01-27	106.28	106.70	102.59	102.79	83.086	11,887,850

← NewerPage 24 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.