AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	96.850	97.360	95.230	95.350	73.161	10,613,000
2020-02-12	95.980	97.860	95.710	97.790	75.033	10,591,000
2020-02-11	95.260	97.080	95.010	96.000	73.659	10,682,780
2020-02-10	92.360	95.500	92.110	94.750	72.700	13,998,250
2020-02-07	89.740	92.980	88.880	92.290	70.813	19,090,320
2020-02-06	87.890	87.960	86.220	87.180	66.892	7,769,696
2020-02-05	85.060	87.135	84.880	86.630	66.470	10,020,590
2020-02-04	83.590	84.710	83.590	84.360	64.728	8,251,461
2020-02-03	81.310	82.600	80.920	82.300	63.148	10,146,410
2020-01-31	81.540	81.720	80.410	81.020	62.165	13,870,120
2020-01-30	82.580	82.794	81.180	81.780	62.749	10,870,020
2020-01-29	83.800	84.000	83.130	83.200	63.838	5,704,705
2020-01-28	84.990	84.990	83.640	83.770	64.276	8,614,383
2020-01-27	85.050	85.930	84.000	84.020	64.467	13,832,030
2020-01-24	85.430	85.480	82.760	83.540	64.099	13,215,420
2020-01-23	87.050	87.070	84.990	85.270	65.426	12,266,790
2020-01-22	88.030	88.170	87.150	87.210	66.915	6,438,919
2020-01-21	87.680	88.530	87.565	87.990	67.513	13,552,070
2020-01-17	89.130	89.270	87.790	88.000	67.521	10,122,320
2020-01-16	89.310	89.795	88.920	89.260	68.488	7,073,377
2020-01-15	88.180	89.880	88.180	89.260	68.488	8,490,129
2020-01-14	87.100	88.435	86.770	88.200	67.675	8,877,304
2020-01-13	89.500	89.500	87.915	88.520	67.015	9,298,850
2020-01-10	90.230	90.290	88.830	89.060	67.424	8,583,695
2020-01-09	90.010	90.230	89.050	90.210	68.294	7,518,166
2020-01-08	89.150	90.060	88.870	89.520	67.772	7,697,073
2020-01-07	88.930	89.540	88.260	88.890	67.295	7,257,498
2020-01-06	88.220	89.620	87.980	89.400	67.681	6,786,729
2020-01-03	88.170	89.390	87.900	88.700	67.151	5,989,437
2020-01-02	89.080	89.570	88.510	89.550	67.795	5,162,752
2019-12-31	88.210	88.600	87.880	88.540	67.030	4,702,456
2019-12-30	89.220	89.730	88.160	88.520	67.015	7,016,346
2019-12-27	89.980	90.280	88.830	89.200	67.530	4,087,837
2019-12-26	90.200	90.720	89.450	89.830	68.006	4,066,926
2019-12-24	90.400	90.400	89.430	89.850	68.022	1,798,844
2019-12-23	89.530	90.470	89.330	90.250	68.324	5,908,441
2019-12-20	90.400	91.990	89.150	89.290	67.598	19,135,609
2019-12-19	89.680	89.680	88.560	88.770	67.204	5,447,327
2019-12-18	90.050	90.180	89.020	89.330	67.628	6,490,840
2019-12-17	90.000	90.165	89.070	90.080	68.196	8,750,139
2019-12-16	88.380	90.120	88.260	89.430	67.704	6,723,627
2019-12-13	88.780	89.087	87.330	87.840	66.500	5,973,218
2019-12-12	86.760	88.940	86.750	88.730	67.174	6,261,106
2019-12-11	86.700	87.260	86.230	86.700	65.637	7,326,806
2019-12-10	86.920	86.950	86.210	86.560	65.531	7,816,102
2019-12-09	87.220	87.720	86.380	86.440	65.440	5,671,669
2019-12-06	87.210	87.710	86.780	86.980	65.849	6,045,168
2019-12-05	87.250	87.250	86.260	86.720	65.652	6,072,145
2019-12-04	86.180	87.550	86.120	87.200	66.015	6,174,698
2019-12-03	85.960	86.480	85.590	85.950	65.069	10,071,010
2019-12-02	87.840	88.030	87.000	87.030	65.887	6,532,580
2019-11-29	88.000	88.090	87.220	87.730	66.417	3,042,787
2019-11-27	87.860	88.810	87.610	88.330	66.871	4,714,647
2019-11-26	88.150	88.187	86.930	87.720	66.409	6,432,924
2019-11-25	86.850	87.875	86.060	87.760	66.439	9,522,562
2019-11-22	86.640	86.790	85.310	86.050	65.145	7,784,778
2019-11-21	86.790	86.870	85.550	86.520	65.501	9,614,139
2019-11-20	88.720	88.720	86.540	87.200	66.015	10,957,130
2019-11-19	89.260	90.410	88.910	89.020	67.393	7,506,386
2019-11-18	88.340	89.410	88.320	88.730	67.174	5,773,575

← NewerPage 29 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.