AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	94.318	94.717	92.820	93.660	67.113	6,673,817
2018-11-30	90.260	94.270	89.870	94.270	67.550	12,031,740
2018-11-29	89.010	90.330	88.360	89.910	64.426	3,837,960
2018-11-28	88.040	88.960	86.560	88.940	63.731	3,953,645
2018-11-27	86.220	87.700	85.500	87.680	62.828	4,338,274
2018-11-26	86.390	87.250	85.210	86.240	61.796	5,227,881
2018-11-23	85.600	86.550	84.900	85.630	61.359	1,612,814
2018-11-21	88.500	88.780	85.370	86.150	61.732	6,532,632
2018-11-20	89.000	89.710	87.860	88.090	63.122	5,372,976
2018-11-19	91.290	92.340	89.110	89.480	64.118	5,971,688
2018-11-16	89.730	92.000	89.200	91.530	65.587	8,691,056
2018-11-15	87.630	90.290	85.960	90.140	64.591	10,365,690
2018-11-14	89.050	89.400	86.453	88.310	63.280	7,268,214
2018-11-13	90.000	90.880	88.200	88.220	63.215	7,237,156
2018-11-12	88.750	89.885	88.500	89.690	64.269	9,344,946
2018-11-09	87.830	89.530	87.560	88.790	63.624	9,169,755
2018-11-08	87.130	89.710	87.000	87.730	62.864	9,333,565
2018-11-07	84.150	87.220	84.140	86.960	62.312	10,378,360
2018-11-06	82.730	84.230	82.310	83.660	59.948	7,945,508
2018-11-05	79.450	83.830	79.270	82.580	59.174	10,315,680
2018-11-02	84.180	84.420	78.760	79.560	57.010	12,781,550
2018-11-01	77.710	80.650	77.500	80.210	57.476	10,671,710
2018-10-31	80.980	81.580	77.740	77.850	55.784	14,068,470
2018-10-30	81.930	82.880	80.130	81.590	58.464	5,243,107
2018-10-29	82.150	83.170	79.940	81.360	58.300	4,344,019
2018-10-26	81.020	81.530	79.430	80.790	57.891	6,181,486
2018-10-25	80.400	83.190	79.660	81.730	58.565	9,173,533
2018-10-24	82.840	83.130	79.260	79.410	56.902	8,689,417
2018-10-23	82.580	84.590	81.500	82.960	59.446	8,096,228
2018-10-22	88.530	88.530	83.500	84.270	60.385	7,621,062
2018-10-19	89.260	89.990	87.970	87.970	63.036	7,059,616
2018-10-18	91.850	92.400	89.220	89.900	64.419	4,422,552
2018-10-17	91.820	92.410	90.830	92.270	66.117	2,857,516
2018-10-16	89.780	91.980	89.530	91.910	65.859	3,787,230
2018-10-15	90.510	90.600	89.175	89.180	63.903	4,827,936
2018-10-12	90.710	91.080	88.901	90.690	64.985	5,709,644
2018-10-11	93.000	93.380	89.608	90.700	64.304	9,994,881
2018-10-10	93.850	95.390	92.990	93.080	65.992	5,310,755
2018-10-09	94.710	95.260	93.800	94.570	67.048	3,625,991
2018-10-08	94.070	95.373	93.750	94.810	67.218	3,305,475
2018-10-05	94.100	95.270	92.910	94.380	66.913	4,190,230
2018-10-04	95.810	95.810	93.260	93.840	66.531	4,425,398
2018-10-03	94.640	96.600	94.600	96.010	68.069	4,797,161
2018-10-02	95.340	95.350	93.470	94.230	66.807	6,792,176
2018-10-01	94.740	95.635	94.330	95.000	67.353	3,763,759
2018-09-28	94.000	95.158	93.840	94.580	67.055	4,527,939
2018-09-27	94.350	94.891	93.960	94.140	66.743	3,028,631
2018-09-26	94.290	95.110	93.850	94.180	66.772	4,656,187
2018-09-25	93.480	94.640	93.400	93.780	66.488	5,303,922
2018-09-24	92.300	93.980	91.950	93.420	66.233	5,910,344
2018-09-21	92.850	93.330	92.050	92.260	65.410	9,953,913
2018-09-20	91.430	93.119	90.620	92.680	65.708	5,991,182
2018-09-19	91.710	92.240	90.400	91.020	64.531	8,451,404
2018-09-18	95.350	96.060	92.410	92.610	65.659	10,240,550
2018-09-17	95.400	96.160	94.800	95.370	67.615	3,987,164
2018-09-14	96.290	96.400	94.920	95.680	67.835	3,446,014
2018-09-13	93.420	96.370	93.405	96.330	68.296	4,850,698
2018-09-12	92.390	93.940	92.040	93.240	66.105	3,304,688
2018-09-11	93.720	93.733	92.880	93.180	66.063	2,638,845
2018-09-10	94.980	95.170	93.700	93.820	66.516	3,156,842

← NewerPage 34 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.