AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	77.570	78.275	77.100	78.060	57.372	4,182,232
2019-05-28	80.000	80.100	77.920	78.030	57.350	6,557,817
2019-05-24	81.090	81.100	79.870	80.060	58.842	3,872,999
2019-05-23	80.390	81.630	80.320	81.150	59.643	3,299,440
2019-05-22	80.510	81.750	79.880	81.590	59.966	4,219,477
2019-05-21	80.330	81.500	80.320	80.880	59.444	4,841,857
2019-05-20	79.020	80.390	78.910	79.820	58.665	4,395,510
2019-05-17	78.530	80.080	78.020	79.460	58.401	4,756,826
2019-05-16	78.980	80.750	78.710	79.500	58.430	5,404,737
2019-05-15	78.510	79.150	77.480	78.780	57.901	4,795,684
2019-05-14	77.160	79.355	77.000	78.440	57.651	6,365,499
2019-05-13	76.300	77.300	76.170	76.870	56.497	3,858,417
2019-05-10	77.450	77.730	75.620	77.450	56.923	4,731,823
2019-05-09	77.510	78.130	76.730	77.910	57.261	3,792,357
2019-05-08	77.950	78.890	77.320	77.990	57.320	3,820,744
2019-05-07	78.600	78.990	77.170	77.950	57.291	4,275,326
2019-05-06	77.750	79.520	77.340	79.260	58.254	5,413,247
2019-05-03	78.720	78.800	78.250	78.710	57.849	4,527,349
2019-05-02	78.730	78.780	77.600	78.470	57.673	5,206,327
2019-05-01	79.600	79.680	78.610	78.890	57.982	5,231,917
2019-04-30	80.680	80.690	78.680	79.390	58.349	9,367,350
2019-04-29	80.460	80.976	79.910	80.300	59.018	6,444,517
2019-04-26	79.670	80.650	79.400	79.700	58.577	5,789,966
2019-04-25	80.050	80.470	76.910	79.340	58.313	10,442,920
2019-04-24	79.230	79.590	78.440	78.670	57.820	7,056,350
2019-04-23	78.150	79.660	77.750	78.660	57.813	9,920,595
2019-04-22	77.600	79.100	77.500	78.150	57.438	5,358,633
2019-04-18	78.060	78.210	76.810	77.570	57.012	7,785,262
2019-04-17	80.100	80.200	77.550	77.980	57.313	6,817,105
2019-04-16	81.110	81.300	80.015	80.210	58.952	3,624,812
2019-04-15	80.960	81.505	80.370	81.030	59.555	3,495,510
2019-04-12	80.670	81.810	79.840	80.780	59.371	5,011,702
2019-04-11	83.200	83.250	81.230	81.770	59.312	9,094,188
2019-04-10	83.200	83.380	82.600	82.950	60.168	3,641,988
2019-04-09	83.770	83.780	82.500	82.690	59.979	3,712,813
2019-04-08	83.700	84.000	82.780	83.980	60.915	3,499,353
2019-04-05	82.820	84.180	82.670	83.450	60.531	3,996,624
2019-04-04	83.040	83.380	82.065	82.810	60.066	4,827,927
2019-04-03	83.620	84.730	82.790	83.080	60.262	6,083,634
2019-04-02	80.890	83.490	80.800	83.070	60.255	6,355,966
2019-04-01	80.980	81.110	79.970	80.780	58.594	4,759,386
2019-03-29	80.080	80.900	79.960	80.590	58.456	7,105,873
2019-03-28	80.330	80.490	79.500	79.960	57.999	3,082,307
2019-03-27	81.000	81.000	79.800	79.890	57.948	4,006,238
2019-03-26	79.850	81.190	79.800	80.760	58.579	4,922,237
2019-03-25	79.500	80.040	78.410	79.510	57.673	4,008,385
2019-03-22	80.780	81.990	79.690	79.760	57.854	4,992,843
2019-03-21	79.880	81.310	79.260	81.240	58.928	5,159,150
2019-03-20	80.720	80.905	80.060	80.430	58.340	5,360,886
2019-03-19	80.330	81.290	79.510	80.820	58.623	6,335,502
2019-03-18	81.340	81.750	80.280	80.650	58.500	5,550,380
2019-03-15	80.060	81.460	79.110	81.340	59.000	12,751,220
2019-03-14	79.000	80.400	78.410	79.950	57.992	6,161,823
2019-03-13	78.920	79.300	78.150	78.930	57.252	5,984,714
2019-03-12	78.480	79.140	78.050	78.740	57.114	6,128,895
2019-03-11	77.570	78.310	77.270	78.080	56.636	8,078,356
2019-03-08	77.670	78.038	77.090	77.580	56.273	6,189,154
2019-03-07	77.770	79.120	77.440	78.240	56.752	6,642,529
2019-03-06	79.130	79.130	77.555	78.090	56.643	5,293,620
2019-03-05	79.380	79.900	78.720	78.910	57.238	5,933,118

← NewerPage 32 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.