AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	81.350	82.210	80.235	80.490	64.309	11,480,180
2020-10-27	84.000	84.260	82.680	82.710	66.083	6,705,599
2020-10-26	84.090	84.320	82.810	83.920	67.049	7,986,251
2020-10-23	84.640	85.150	83.940	84.340	67.385	4,238,703
2020-10-22	83.020	84.890	82.920	84.310	67.361	8,081,607
2020-10-21	83.580	84.140	82.560	82.890	66.226	9,776,877
2020-10-20	84.190	84.830	83.420	84.250	67.313	6,933,177
2020-10-19	86.590	86.790	84.130	84.310	67.361	10,287,990
2020-10-16	85.890	87.150	85.757	86.270	68.927	5,362,675
2020-10-15	85.410	85.740	84.960	85.230	68.096	6,193,769
2020-10-14	86.830	87.112	85.900	86.070	68.767	5,864,506
2020-10-13	88.010	88.800	87.470	87.830	69.231	7,851,718
2020-10-12	88.170	88.600	87.320	88.320	69.617	7,314,932
2020-10-09	87.410	88.700	87.350	87.700	69.128	6,005,779
2020-10-08	87.270	88.580	86.920	87.340	68.844	5,535,131
2020-10-07	86.160	87.298	86.030	87.070	68.631	5,899,660
2020-10-06	87.970	88.060	85.710	85.890	67.701	8,743,761
2020-10-05	86.490	88.180	86.210	87.930	69.309	5,984,220
2020-10-02	86.500	87.350	86.050	86.120	67.883	5,554,326
2020-10-01	88.170	88.170	86.730	87.140	68.687	8,777,328
2020-09-30	87.000	88.440	86.810	87.590	69.041	8,209,345
2020-09-29	87.110	87.280	86.310	86.890	68.490	5,510,185
2020-09-28	87.290	88.200	86.870	87.280	68.797	6,306,923
2020-09-25	86.000	86.860	85.460	86.230	67.969	9,935,566
2020-09-24	87.000	87.000	85.320	85.910	67.717	9,980,810
2020-09-23	89.000	89.270	87.119	87.140	68.687	6,252,954
2020-09-22	88.900	88.950	87.930	88.600	69.837	5,306,130
2020-09-21	89.140	89.430	87.170	89.090	70.224	7,328,258
2020-09-18	89.490	90.500	88.860	90.110	71.028	10,076,300
2020-09-17	89.300	90.810	89.175	89.630	70.649	5,604,683
2020-09-16	91.020	91.270	89.685	89.780	70.768	6,307,956
2020-09-15	91.400	91.980	90.635	90.910	71.658	3,851,321
2020-09-14	90.050	91.260	89.460	90.490	71.327	5,212,480
2020-09-11	89.810	90.340	89.040	89.700	70.705	8,385,750
2020-09-10	91.070	91.410	89.480	89.650	70.665	10,403,580
2020-09-09	90.860	92.430	90.510	91.630	72.226	5,373,513
2020-09-08	91.520	91.860	89.450	90.220	71.114	8,563,903
2020-09-04	92.080	93.133	90.580	91.870	72.415	9,444,845
2020-09-03	93.880	94.310	91.090	91.870	72.415	8,921,855
2020-09-02	92.070	94.240	91.900	93.950	74.055	9,139,151
2020-09-01	95.520	95.920	91.290	92.240	72.707	15,817,820
2020-08-31	94.120	96.010	94.010	95.770	75.489	9,932,323
2020-08-28	94.520	94.650	93.530	94.170	74.228	4,938,715
2020-08-27	94.330	95.060	93.670	94.300	74.330	5,271,517
2020-08-26	93.500	94.410	92.940	94.350	74.370	5,682,842
2020-08-25	94.210	94.790	93.910	94.060	74.141	6,709,995
2020-08-24	94.900	95.235	94.180	94.510	74.496	4,103,551
2020-08-21	95.200	95.320	94.320	94.860	74.772	5,268,986
2020-08-20	95.490	96.030	94.682	95.200	75.040	6,798,058
2020-08-19	97.110	97.420	95.850	96.100	75.749	7,671,999
2020-08-18	96.620	96.700	95.146	95.650	75.395	4,557,442
2020-08-17	95.290	97.260	95.260	96.350	75.946	7,251,444
2020-08-14	95.380	95.670	94.540	95.070	74.937	5,488,458
2020-08-13	95.140	95.500	94.005	94.680	74.630	6,004,395
2020-08-12	93.450	95.580	93.330	95.510	75.284	7,705,938
2020-08-11	92.310	93.290	92.130	92.670	73.046	7,208,384
2020-08-10	92.630	93.670	92.150	92.380	72.817	7,623,616
2020-08-07	92.690	93.000	92.200	92.920	73.243	5,227,010
2020-08-06	93.320	93.650	91.780	92.570	72.967	7,269,306
2020-08-05	94.470	94.800	93.129	93.250	73.503	6,932,657

← NewerPage 26 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.