AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	85.080	88.461	83.980	87.900	68.450	19,219,811
2020-05-08	84.420	84.660	82.450	83.960	65.382	20,190,160
2020-05-07	86.520	86.840	83.560	84.220	65.585	11,941,830
2020-05-06	86.280	88.145	85.247	85.420	66.519	17,042,650
2020-05-05	82.950	86.480	82.595	85.370	66.480	10,927,020
2020-05-04	82.220	82.840	81.120	81.860	63.747	6,832,986
2020-05-01	81.950	84.230	80.500	82.840	64.510	12,705,350
2020-04-30	82.970	83.260	81.230	82.200	64.012	15,535,760
2020-04-29	83.720	84.750	82.140	83.760	65.226	8,231,710
2020-04-28	85.700	85.970	82.370	82.760	64.448	8,341,001
2020-04-27	84.030	84.920	83.779	84.690	65.951	9,209,746
2020-04-24	82.870	83.670	82.350	83.590	65.094	6,771,062
2020-04-23	82.180	83.830	81.960	82.040	63.887	7,869,807
2020-04-22	81.230	82.450	80.730	81.470	63.443	7,033,623
2020-04-21	82.510	82.970	80.020	80.360	62.579	9,627,546
2020-04-20	83.540	85.330	82.630	83.990	65.405	9,126,276
2020-04-17	84.000	84.790	82.500	83.450	64.985	10,734,780
2020-04-16	82.730	83.720	81.580	81.860	63.747	10,326,850
2020-04-15	80.510	83.040	79.620	81.820	63.716	8,977,648
2020-04-14	80.620	82.850	80.290	82.130	63.957	11,072,660
2020-04-13	80.660	81.330	78.660	80.300	61.613	9,293,466
2020-04-09	78.560	80.080	78.560	79.750	61.191	9,425,927
2020-04-08	76.440	78.980	74.782	78.560	60.278	12,218,490
2020-04-07	78.380	78.575	75.250	75.390	57.846	11,591,690
2020-04-06	75.740	77.260	74.030	75.730	58.107	10,230,300
2020-04-03	74.650	75.440	72.550	73.370	56.296	8,062,676
2020-04-02	72.780	75.500	71.460	75.130	57.646	8,077,758
2020-04-01	72.120	73.990	71.430	73.420	56.334	12,948,010
2020-03-31	75.400	77.920	74.440	76.190	58.460	20,481,990
2020-03-30	73.520	76.240	73.470	75.240	57.731	10,671,560
2020-03-27	71.630	75.060	70.710	72.670	55.759	12,293,280
2020-03-26	68.820	74.314	68.760	73.830	56.649	15,985,180
2020-03-25	67.920	70.675	65.550	67.910	52.106	20,017,320
2020-03-24	68.160	71.820	67.090	67.490	51.784	18,376,340
2020-03-23	67.380	67.750	62.550	64.500	49.490	19,218,990
2020-03-20	73.000	73.000	66.810	68.820	52.805	18,844,490
2020-03-19	69.100	74.850	65.330	71.060	54.523	19,739,930
2020-03-18	70.000	71.390	64.685	71.030	54.500	23,712,811
2020-03-17	75.710	77.710	69.990	73.020	56.027	23,204,990
2020-03-16	79.000	82.180	73.580	74.270	56.986	20,916,000
2020-03-13	83.360	86.320	80.695	85.370	65.503	21,867,670
2020-03-12	78.850	81.290	77.060	78.610	60.316	19,935,689
2020-03-11	85.800	86.640	83.570	84.850	65.104	10,385,830
2020-03-10	88.190	88.220	83.760	87.530	67.161	12,965,840
2020-03-09	84.000	87.340	82.430	85.270	65.426	15,806,150
2020-03-06	88.730	89.760	87.260	88.820	68.150	12,664,560
2020-03-05	90.060	91.712	89.430	90.610	69.524	9,688,386
2020-03-04	89.270	91.860	88.950	91.750	70.398	16,590,381
2020-03-03	89.440	90.900	85.660	87.570	67.191	12,660,860
2020-03-02	86.000	88.780	83.550	88.690	68.051	12,171,080
2020-02-28	82.790	85.710	81.580	85.710	65.764	18,460,270
2020-02-27	86.190	89.450	84.204	85.420	65.542	14,184,060
2020-02-26	88.620	91.175	88.190	88.410	67.836	9,789,105
2020-02-25	93.320	93.460	88.110	89.180	68.427	11,366,410
2020-02-24	92.170	93.870	92.145	93.140	71.465	10,705,080
2020-02-21	93.960	95.518	93.380	94.960	72.861	6,678,156
2020-02-20	93.930	94.390	92.590	94.230	72.301	5,446,168
2020-02-19	93.770	94.790	93.020	94.140	72.232	6,349,082
2020-02-18	93.670	94.500	93.260	93.610	71.826	9,406,845
2020-02-14	95.230	95.300	93.770	94.050	72.163	11,175,780

← NewerPage 28 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.