AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	80.400	80.730	79.113	79.460	57.637	5,872,471
2019-03-01	79.770	80.850	79.280	80.100	58.101	8,567,978
2019-02-28	79.460	79.710	78.745	79.240	57.477	6,310,769
2019-02-27	80.140	80.140	78.800	79.410	57.600	4,175,746
2019-02-26	80.200	80.860	80.020	80.510	58.398	4,283,285
2019-02-25	80.460	80.620	79.880	80.290	58.239	5,511,831
2019-02-22	79.160	80.190	78.244	80.020	58.043	5,022,750
2019-02-21	79.740	79.910	78.100	78.750	57.122	6,360,817
2019-02-20	80.530	80.600	79.140	79.990	58.021	5,564,105
2019-02-19	80.500	81.520	80.230	80.520	58.405	5,674,713
2019-02-15	81.130	81.700	80.160	80.850	58.645	6,295,419
2019-02-14	80.450	80.680	79.720	80.520	58.405	3,436,384
2019-02-13	80.340	81.320	80.290	80.790	58.601	4,237,241
2019-02-12	79.990	80.120	78.570	79.930	57.977	6,620,103
2019-02-11	79.890	80.182	79.170	79.770	57.861	4,803,522
2019-02-08	79.030	79.860	78.890	79.670	57.789	4,598,892
2019-02-07	78.350	79.220	77.810	79.170	57.426	5,877,496
2019-02-06	79.600	79.890	78.790	79.080	57.361	4,907,169
2019-02-05	78.560	80.055	78.220	79.690	57.803	7,965,491
2019-02-04	80.300	80.360	77.520	78.530	56.962	10,205,650
2019-02-01	80.250	80.734	79.110	80.500	58.391	6,759,462
2019-01-31	78.950	81.310	78.710	80.290	58.239	11,563,940
2019-01-30	77.690	79.185	76.980	79.060	57.346	9,277,228
2019-01-29	77.025	78.160	75.770	77.470	56.193	13,909,000
2019-01-28	80.000	80.100	76.680	77.140	55.954	14,718,800
2019-01-25	82.510	82.610	79.430	80.540	58.420	21,348,670
2019-01-24	88.330	88.440	85.100	85.880	62.293	8,372,609
2019-01-23	88.838	89.280	87.700	88.450	64.157	4,969,576
2019-01-22	88.860	89.360	87.900	88.660	64.310	5,664,649
2019-01-18	88.450	89.790	86.920	89.500	64.919	6,190,025
2019-01-17	85.540	87.685	85.420	87.200	63.251	6,438,679
2019-01-16	85.660	86.390	85.450	85.550	62.054	4,926,980
2019-01-15	84.930	85.680	84.450	85.500	62.018	7,295,930
2019-01-14	86.970	86.970	84.490	84.760	61.481	6,368,939
2019-01-11	87.540	88.310	87.540	88.310	63.280	5,318,114
2019-01-10	87.880	88.880	87.120	88.200	63.201	6,527,679
2019-01-09	90.880	91.390	87.460	87.810	62.921	9,971,898
2019-01-08	91.200	92.300	90.400	90.790	65.057	7,478,264
2019-01-07	90.070	90.757	89.200	90.370	64.756	7,281,459
2019-01-04	87.750	89.140	86.270	89.070	63.824	8,910,646
2019-01-03	88.640	88.800	86.080	86.290	61.832	7,653,204
2019-01-02	91.240	91.260	88.420	89.230	63.939	6,908,424
2018-12-31	91.600	92.990	91.230	92.190	66.060	5,722,155
2018-12-28	90.090	92.820	90.000	91.120	65.293	6,037,743
2018-12-27	87.950	89.930	86.860	89.910	64.426	7,272,750
2018-12-26	84.740	89.090	84.623	89.040	63.803	6,225,197
2018-12-24	84.850	86.440	83.600	84.160	60.306	5,097,852
2018-12-21	84.630	88.710	83.220	84.920	60.851	16,044,700
2018-12-20	82.990	86.480	82.410	85.370	61.173	9,453,309
2018-12-19	84.330	86.300	82.650	83.520	59.847	5,510,788
2018-12-18	85.460	85.500	82.800	83.580	59.890	5,288,570
2018-12-17	85.070	86.880	84.200	84.930	60.858	5,958,247
2018-12-14	86.800	87.160	85.080	85.610	61.345	5,461,637
2018-12-13	89.370	89.990	87.370	87.710	62.850	4,078,628
2018-12-12	89.320	90.170	88.360	88.600	63.488	4,185,087
2018-12-11	88.620	89.440	86.660	88.170	63.179	5,098,100
2018-12-10	86.670	87.880	84.600	87.610	62.778	5,229,396
2018-12-07	89.930	90.000	86.370	86.960	62.312	6,737,665
2018-12-06	89.700	90.480	87.170	90.330	64.727	8,734,309
2018-12-04	93.916	94.980	90.400	90.550	64.885	7,008,395

← NewerPage 33 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.