AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	67.870	68.030	66.810	67.520	50.382	6,496,330
2019-08-21	67.340	67.920	66.600	67.540	50.397	7,616,572
2019-08-20	67.380	68.462	66.330	66.410	49.554	12,043,420
2019-08-19	65.040	66.875	64.975	66.560	49.666	9,826,314
2019-08-16	63.510	64.810	63.070	64.430	48.076	8,348,143
2019-08-15	64.120	64.240	62.660	62.980	46.994	9,195,726
2019-08-14	64.500	64.990	63.500	63.500	47.382	9,373,304
2019-08-13	64.860	65.925	64.640	65.010	48.509	7,215,089
2019-08-12	65.240	65.480	64.075	64.530	48.151	5,724,400
2019-08-09	65.370	66.870	64.290	65.580	48.934	10,893,500
2019-08-08	64.790	65.450	64.330	65.450	48.837	7,427,587
2019-08-07	64.380	64.900	63.310	64.460	48.099	10,532,130
2019-08-06	65.270	65.840	64.290	64.770	48.330	10,248,730
2019-08-05	64.980	66.120	64.540	65.230	48.673	11,618,790
2019-08-02	65.500	65.785	65.030	65.350	48.763	9,653,852
2019-08-01	66.930	67.200	65.110	65.800	49.098	13,106,720
2019-07-31	66.910	67.380	65.630	66.620	49.710	11,299,980
2019-07-30	66.920	67.530	66.260	67.180	50.128	8,143,672
2019-07-29	67.870	68.410	66.880	67.180	50.128	10,117,260
2019-07-26	67.640	69.140	67.370	67.760	50.561	12,259,320
2019-07-25	67.460	67.870	66.500	66.660	49.740	12,403,530
2019-07-24	67.770	67.894	66.760	67.460	50.337	12,595,250
2019-07-23	68.000	68.440	67.600	67.730	50.539	8,025,288
2019-07-22	68.500	68.750	67.840	68.000	50.740	9,962,079
2019-07-19	68.140	68.820	68.100	68.540	51.143	9,806,852
2019-07-18	68.570	68.950	68.000	68.250	50.927	8,573,306
2019-07-17	69.330	69.860	68.310	68.320	50.979	12,205,010
2019-07-16	70.150	70.300	69.130	69.160	51.606	10,141,630
2019-07-15	70.310	71.020	69.700	70.270	52.434	10,253,430
2019-07-12	70.300	70.300	68.540	70.280	52.441	12,903,110
2019-07-11	72.300	72.400	69.850	71.240	52.359	13,001,020
2019-07-10	71.580	71.740	70.960	71.650	52.661	9,170,420
2019-07-09	71.180	72.450	70.890	71.240	52.359	11,832,510
2019-07-08	72.520	73.000	70.880	71.220	52.345	13,487,380
2019-07-05	74.650	74.790	72.610	72.990	53.645	10,854,950
2019-07-03	74.350	74.970	73.780	74.960	55.093	7,434,087
2019-07-02	73.200	74.250	72.320	74.230	54.557	12,864,840
2019-07-01	73.500	73.850	72.280	73.400	53.947	18,105,500
2019-06-28	70.580	72.740	70.330	72.720	53.447	21,381,520
2019-06-27	68.160	70.600	68.100	70.000	51.448	22,129,150
2019-06-26	67.240	68.410	66.800	68.000	49.978	42,093,840
2019-06-25	70.470	70.670	65.055	65.700	48.288	90,131,820
2019-06-24	78.410	79.310	77.850	78.450	57.658	5,182,709
2019-06-21	78.150	79.080	76.430	78.780	57.901	10,516,970
2019-06-20	78.240	79.170	78.080	78.340	57.578	5,346,960
2019-06-19	78.400	78.480	77.290	77.610	57.041	6,147,281
2019-06-18	78.880	79.200	77.010	78.250	57.511	5,433,470
2019-06-17	78.400	79.050	78.400	78.650	57.805	3,083,163
2019-06-14	78.950	79.340	78.210	78.690	57.835	4,075,868
2019-06-13	78.930	79.200	78.297	78.950	58.026	2,925,049
2019-06-12	78.250	79.245	78.180	78.570	57.747	4,165,677
2019-06-11	77.490	78.900	77.490	78.170	57.453	4,210,211
2019-06-10	77.460	77.750	76.600	76.950	56.556	3,969,351
2019-06-07	77.490	78.380	77.080	77.430	56.909	4,829,110
2019-06-06	77.160	77.720	76.860	77.070	56.644	4,032,814
2019-06-05	77.410	78.170	76.660	77.060	56.637	3,804,787
2019-06-04	76.140	77.440	75.900	76.750	56.409	6,447,201
2019-06-03	76.630	76.840	73.810	75.700	55.637	8,434,438
2019-05-31	77.310	77.570	76.400	76.710	56.380	4,003,268
2019-05-30	78.520	78.590	77.130	77.610	57.041	3,533,061

← NewerPage 31 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.