AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	88.100	89.190	87.260	88.630	67.098	8,041,385
2019-11-14	86.480	87.750	85.930	87.630	66.341	5,426,584
2019-11-13	85.740	87.270	85.331	86.660	65.607	6,012,601
2019-11-12	85.600	88.280	85.550	86.440	65.440	12,165,930
2019-11-11	84.950	85.680	83.900	85.660	64.850	8,726,578
2019-11-08	82.100	85.460	82.090	85.210	64.509	11,364,870
2019-11-07	82.210	82.590	81.080	82.010	62.086	6,561,515
2019-11-06	81.770	82.250	80.350	82.080	62.139	9,303,603
2019-11-05	83.170	83.400	81.470	81.840	61.958	7,475,559
2019-11-04	82.950	83.320	82.140	82.990	62.828	9,127,861
2019-11-01	80.030	82.180	79.130	81.750	61.889	13,356,250
2019-10-31	79.710	79.740	78.740	79.550	60.224	10,009,370
2019-10-30	78.510	79.790	78.010	79.660	60.307	7,222,450
2019-10-29	78.110	78.740	77.590	78.470	59.406	6,391,548
2019-10-28	76.670	78.380	76.490	78.330	59.300	7,146,382
2019-10-25	76.390	76.790	76.220	76.530	57.938	5,497,019
2019-10-24	77.840	77.890	76.250	76.800	58.142	6,332,465
2019-10-23	77.790	78.020	77.195	77.750	58.861	6,195,542
2019-10-22	78.050	78.660	77.750	77.870	58.952	6,863,955
2019-10-21	76.880	77.845	75.850	77.300	58.521	7,882,560
2019-10-18	75.240	77.165	75.210	76.460	57.885	9,481,182
2019-10-17	74.990	76.180	74.650	75.140	56.885	7,358,594
2019-10-16	74.380	74.980	74.340	74.750	56.590	8,411,839
2019-10-15	74.200	74.980	73.800	74.500	56.401	6,173,620
2019-10-14	73.650	74.170	73.390	73.760	55.841	5,120,718
2019-10-11	73.970	74.340	73.570	73.630	55.742	7,178,535
2019-10-10	73.220	74.630	73.200	74.450	55.553	7,452,412
2019-10-09	74.070	74.620	73.250	73.300	54.695	5,859,023
2019-10-08	73.880	74.750	73.420	73.530	54.866	6,238,279
2019-10-07	74.720	75.270	74.080	74.330	55.463	5,802,437
2019-10-04	74.220	75.060	73.950	74.660	55.710	7,012,604
2019-10-03	72.060	73.945	72.040	73.850	55.105	6,281,735
2019-10-02	72.890	73.000	71.570	72.130	53.822	8,394,449
2019-10-01	75.890	76.030	72.940	73.230	54.643	10,931,300
2019-09-30	74.950	76.440	74.950	75.720	56.501	8,339,264
2019-09-27	74.210	75.140	73.920	74.850	55.851	7,677,754
2019-09-26	72.950	74.455	72.620	74.030	55.239	10,348,480
2019-09-25	72.880	73.240	72.020	72.090	53.792	5,937,916
2019-09-24	73.830	73.830	72.170	72.950	54.434	8,228,291
2019-09-23	72.330	73.780	72.050	72.930	54.419	8,256,069
2019-09-20	72.000	73.000	72.000	72.390	54.016	13,097,280
2019-09-19	71.400	71.910	71.210	71.670	53.479	5,551,714
2019-09-18	71.680	71.820	70.810	71.270	53.180	6,260,908
2019-09-17	70.510	72.090	70.360	71.600	53.426	9,028,483
2019-09-16	70.370	70.960	69.723	70.580	52.665	5,991,952
2019-09-13	71.150	71.510	70.480	70.510	52.613	8,135,569
2019-09-12	70.760	71.170	70.190	70.830	52.852	9,560,136
2019-09-11	68.380	69.740	68.060	69.490	51.852	8,369,053
2019-09-10	66.070	68.180	65.650	68.180	50.874	12,155,720
2019-09-09	67.960	68.000	66.310	66.700	49.770	10,310,880
2019-09-06	67.260	68.120	67.000	67.620	50.457	7,502,477
2019-09-05	66.640	67.295	66.430	67.030	50.016	5,602,689
2019-09-04	65.670	66.420	64.440	66.380	49.531	9,620,661
2019-09-03	65.780	65.800	64.930	65.400	48.800	7,916,689
2019-08-30	66.400	66.430	65.490	65.740	49.054	6,415,479
2019-08-29	66.730	67.030	65.955	66.220	49.412	6,012,024
2019-08-28	65.570	66.380	65.400	66.070	49.300	6,873,885
2019-08-27	66.670	66.980	65.490	65.670	49.001	7,594,454
2019-08-26	66.430	66.930	66.080	66.460	49.591	4,841,405
2019-08-23	67.280	67.790	65.480	65.970	49.225	8,905,126

← NewerPage 30 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.