AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	94.470	94.800	93.129	93.250	73.503	6,932,657
2020-08-04	95.920	96.030	94.055	94.290	74.323	7,865,121
2020-08-03	95.190	97.170	95.060	95.940	75.623	6,920,500
2020-07-31	95.540	97.250	93.550	94.910	74.811	14,614,330
2020-07-30	96.310	96.740	95.405	96.040	75.702	6,411,485
2020-07-29	96.870	97.400	96.642	97.010	76.467	5,511,997
2020-07-28	97.000	97.620	96.455	96.710	76.230	5,941,905
2020-07-27	96.350	97.890	96.260	97.160	76.585	5,030,716
2020-07-24	98.050	98.190	96.460	97.110	76.545	5,169,385
2020-07-23	98.240	98.920	97.450	98.030	77.271	5,127,240
2020-07-22	97.800	98.280	96.930	97.700	77.010	4,441,837
2020-07-21	99.810	99.810	97.170	97.400	76.774	8,240,543
2020-07-20	100.76	101.25	99.255	99.540	78.461	4,823,296
2020-07-17	100.29	101.28	99.920	100.83	79.478	6,896,147
2020-07-16	99.690	100.23	98.810	99.920	78.760	4,269,599
2020-07-15	100.00	100.48	98.820	100.48	79.202	5,661,647
2020-07-14	96.970	99.100	95.940	98.870	77.933	6,765,641
2020-07-13	97.360	99.560	96.920	97.860	76.206	8,507,428
2020-07-10	98.060	98.330	96.360	96.830	75.404	6,202,489
2020-07-09	99.080	99.780	96.810	97.940	76.269	5,817,301
2020-07-08	99.750	100.57	98.550	99.280	77.312	6,154,648
2020-07-07	98.680	100.69	98.560	99.350	77.367	6,345,646
2020-07-06	99.640	99.800	97.950	99.010	77.102	7,038,977
2020-07-02	99.450	99.990	97.860	98.880	77.001	6,158,784
2020-07-01	98.500	99.655	97.500	99.140	77.203	6,522,930
2020-06-30	95.970	98.880	95.830	98.180	76.456	8,112,461
2020-06-29	96.500	97.330	95.680	96.440	75.101	6,676,428
2020-06-26	96.890	97.030	95.040	96.130	74.859	14,568,400
2020-06-25	95.180	97.070	94.320	96.990	75.529	6,411,717
2020-06-24	96.460	97.160	94.350	95.140	74.088	9,025,114
2020-06-23	98.420	99.100	97.050	97.310	75.778	6,715,648
2020-06-22	96.640	97.300	95.815	97.270	75.747	6,004,318
2020-06-19	97.720	98.200	95.750	96.710	75.311	9,210,938
2020-06-18	95.560	96.450	95.260	96.230	74.937	4,571,600
2020-06-17	96.850	97.100	95.270	95.740	74.556	6,212,198
2020-06-16	94.860	96.200	93.480	96.060	74.805	9,370,575
2020-06-15	91.270	94.025	90.780	93.080	72.484	7,121,938
2020-06-12	93.740	94.740	91.030	92.460	72.001	8,010,053
2020-06-11	95.690	96.889	92.030	92.260	71.846	12,584,810
2020-06-10	96.990	99.347	96.800	96.900	75.459	11,138,330
2020-06-09	94.950	96.660	94.760	96.170	74.890	9,555,862
2020-06-08	92.910	95.010	92.810	94.590	73.660	6,621,350
2020-06-05	93.500	95.540	92.810	93.850	73.084	9,630,064
2020-06-04	90.280	93.480	90.250	93.040	72.453	9,525,657
2020-06-03	91.470	91.500	89.600	90.890	70.779	8,588,386
2020-06-02	90.970	91.697	90.050	91.040	70.895	9,413,274
2020-06-01	92.050	93.060	90.690	90.700	70.631	8,486,487
2020-05-29	91.000	92.885	89.600	92.670	72.165	13,781,610
2020-05-28	90.870	91.190	90.000	90.030	70.109	8,766,219
2020-05-27	90.540	91.000	88.560	89.980	70.070	12,529,480
2020-05-26	93.450	93.570	90.310	90.710	70.639	11,869,790
2020-05-22	92.870	93.010	91.730	92.100	71.721	5,507,028
2020-05-21	91.280	93.130	90.350	93.020	72.437	10,393,250
2020-05-20	92.130	92.540	89.900	91.190	71.012	10,661,480
2020-05-19	91.260	91.650	89.560	91.200	71.020	9,892,545
2020-05-18	92.000	93.660	91.310	91.470	71.230	16,302,850
2020-05-15	90.010	91.150	89.420	90.710	70.639	14,071,200
2020-05-14	87.620	90.480	87.428	89.940	70.039	13,379,450
2020-05-13	90.740	92.240	87.735	88.870	69.206	23,562,619
2020-05-12	90.000	92.230	88.470	90.460	70.444	23,492,320

← NewerPage 27 of 59 · 3,487 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.