AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	111.30	111.30	108.56	108.80	87.944	5,554,641
2021-01-25	109.73	111.23	109.21	110.50	89.319	6,928,189
2021-01-22	110.65	111.60	109.48	110.86	89.609	5,185,463
2021-01-21	112.63	112.75	110.76	111.26	89.933	5,416,967
2021-01-20	112.91	113.10	111.47	112.62	91.032	6,554,574
2021-01-19	111.25	112.31	110.26	112.18	90.676	7,723,822
2021-01-15	111.20	111.56	109.48	110.52	89.335	9,196,450
2021-01-14	110.70	112.69	109.50	111.63	90.232	8,268,761
2021-01-13	109.80	113.41	109.70	112.45	89.844	9,821,321
2021-01-12	109.22	110.78	109.12	109.78	87.711	6,114,537
2021-01-11	107.07	109.56	107.07	109.02	87.103	6,334,195
2021-01-08	106.84	107.53	105.76	107.27	85.705	5,345,883
2021-01-07	106.11	107.06	105.57	106.71	85.258	8,196,046
2021-01-06	104.75	107.19	104.18	105.58	84.355	11,017,470
2021-01-05	105.41	107.02	104.63	106.50	85.090	6,823,826
2021-01-04	107.18	107.35	103.86	105.41	84.219	9,523,377
2020-12-31	105.26	107.28	104.85	107.15	85.609	6,148,110
2020-12-30	105.11	106.23	105.10	105.27	84.107	5,328,415
2020-12-29	103.95	105.37	103.95	104.70	83.652	5,096,383
2020-12-28	103.65	103.88	102.72	103.45	82.653	3,948,909
2020-12-24	103.11	103.39	102.60	103.26	82.501	1,378,649
2020-12-23	103.06	103.93	102.91	103.28	82.517	3,659,423
2020-12-22	103.41	103.50	102.01	102.80	82.134	4,003,900
2020-12-21	102.76	103.92	101.55	103.71	82.861	6,664,598
2020-12-18	105.03	105.06	103.20	104.45	83.452	13,906,760
2020-12-17	104.86	105.50	104.11	104.89	83.804	6,360,647
2020-12-16	102.50	105.41	101.90	104.64	83.604	9,182,062
2020-12-15	105.44	105.45	102.32	102.82	82.150	12,101,020
2020-12-14	107.43	108.07	104.09	104.20	83.252	8,272,746
2020-12-11	107.01	107.42	105.58	106.34	84.962	5,205,199
2020-12-10	109.06	109.07	106.67	107.49	85.881	6,285,704
2020-12-09	107.90	109.15	107.63	108.67	86.824	7,350,722
2020-12-08	105.70	108.35	105.60	107.69	86.041	6,688,195
2020-12-07	107.04	107.21	104.96	105.84	84.563	6,532,493
2020-12-04	105.02	107.31	105.02	107.28	85.713	7,235,820
2020-12-03	105.00	105.70	104.30	104.74	83.684	4,693,555
2020-12-02	104.00	105.38	103.32	104.99	83.884	5,492,166
2020-12-01	105.05	106.38	104.04	104.04	83.125	7,625,102
2020-11-30	105.12	105.42	103.65	104.58	83.556	20,726,461
2020-11-27	104.98	105.80	104.30	104.89	83.804	4,418,751
2020-11-25	103.82	104.46	103.39	104.20	83.252	6,368,079
2020-11-24	102.88	104.82	102.58	103.96	83.061	9,325,898
2020-11-23	101.94	102.76	101.07	102.18	81.639	7,546,710
2020-11-20	99.950	101.83	98.620	100.84	80.568	9,684,787
2020-11-19	98.760	100.15	98.590	99.670	79.633	7,550,296
2020-11-18	100.00	100.29	98.680	98.720	78.874	8,880,632
2020-11-17	99.370	100.26	98.740	99.210	79.266	11,593,470
2020-11-16	99.960	100.54	98.330	98.360	78.586	8,611,255
2020-11-13	97.410	99.550	97.400	99.040	79.130	6,890,643
2020-11-12	97.500	97.745	96.280	97.600	77.979	7,649,145
2020-11-11	99.150	99.870	97.765	98.150	78.419	9,476,508
2020-11-10	96.010	99.130	95.625	98.870	78.994	12,267,220
2020-11-09	95.740	96.950	94.670	95.120	75.998	11,028,940
2020-11-06	92.975	93.650	91.710	92.850	74.184	7,006,928
2020-11-05	95.360	95.520	93.000	93.690	74.855	8,012,967
2020-11-04	93.135	97.490	92.670	94.500	75.502	25,848,971
2020-11-03	89.140	89.385	87.430	87.960	70.277	8,518,756
2020-11-02	86.030	88.540	86.000	88.250	70.509	10,781,360
2020-10-30	83.195	86.140	83.000	85.100	67.992	18,095,150
2020-10-29	80.500	81.370	79.110	80.670	64.453	8,876,696

← NewerPage 25 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.