AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	93.650	94.350	91.600	94.170	66.765	4,051,703
2018-09-06	94.790	95.080	92.790	93.740	66.460	5,416,272
2018-09-05	94.340	95.250	94.090	95.190	67.488	5,188,843
2018-09-04	95.970	95.970	94.080	94.560	67.041	4,456,109
2018-08-31	96.250	96.690	95.720	95.980	68.048	4,703,051
2018-08-30	97.500	97.730	96.560	96.790	68.622	3,434,437
2018-08-29	97.430	97.830	96.030	97.580	69.182	3,637,090
2018-08-28	97.790	98.700	97.100	97.260	68.955	3,515,360
2018-08-27	98.110	98.300	97.300	98.020	69.494	2,456,068
2018-08-24	97.140	97.590	96.550	97.400	69.055	2,996,105
2018-08-23	97.690	97.850	96.890	97.150	68.877	2,137,538
2018-08-22	97.840	98.320	97.130	97.640	69.225	2,963,307
2018-08-21	97.860	98.050	96.800	97.740	69.296	3,528,785
2018-08-20	99.330	100.23	97.470	97.630	69.218	6,172,473
2018-08-17	98.220	99.150	96.420	98.810	70.054	6,307,328
2018-08-16	97.840	98.650	97.060	98.220	69.636	6,333,261
2018-08-15	95.920	97.790	95.610	97.450	69.090	6,861,523
2018-08-14	96.720	97.350	95.740	95.920	68.005	5,580,827
2018-08-13	96.000	97.580	95.810	96.780	68.615	5,920,037
2018-08-10	95.350	96.740	95.307	95.800	67.920	4,446,819
2018-08-09	94.200	96.140	93.470	95.470	67.686	6,176,128
2018-08-08	93.520	94.082	92.870	93.730	66.453	4,535,412
2018-08-07	97.300	98.350	93.740	94.060	66.687	8,890,897
2018-08-06	96.260	97.550	95.741	97.060	68.814	5,134,156
2018-08-03	94.890	96.850	94.820	96.530	68.438	4,876,141
2018-08-02	93.580	95.863	93.410	95.120	67.438	6,023,350
2018-08-01	92.290	94.480	92.280	93.910	66.580	5,330,415
2018-07-31	91.650	92.630	91.330	92.230	65.389	8,691,817
2018-07-30	90.670	91.540	89.380	91.450	64.836	6,466,332
2018-07-27	91.340	92.267	88.770	90.560	64.205	12,906,020
2018-07-26	93.950	94.560	92.535	93.940	66.602	6,812,358
2018-07-25	91.080	93.510	91.080	93.120	66.020	7,475,658
2018-07-24	90.510	91.610	89.750	91.540	64.900	7,965,157
2018-07-23	89.170	89.990	88.636	89.400	63.383	6,316,842
2018-07-20	88.710	89.640	86.760	88.910	63.035	11,793,590
2018-07-19	93.220	93.280	87.760	89.950	63.773	19,747,221
2018-07-18	95.270	95.434	94.330	94.400	66.928	5,521,853
2018-07-17	96.270	97.170	95.330	95.410	67.644	5,107,476
2018-07-16	96.760	96.820	95.260	96.250	68.239	3,783,813
2018-07-13	94.960	96.863	94.940	96.630	68.509	3,712,414
2018-07-12	94.920	95.665	94.100	95.610	67.786	4,672,045
2018-07-11	96.260	97.500	94.870	94.960	66.644	6,229,964
2018-07-10	97.110	98.950	96.680	98.840	69.367	5,119,905
2018-07-09	97.980	98.350	96.920	97.040	68.104	5,953,144
2018-07-06	95.200	97.070	94.960	96.920	68.020	5,867,868
2018-07-05	94.460	95.060	93.950	94.480	66.307	4,743,975
2018-07-03	93.580	94.370	93.120	93.610	65.697	2,452,388
2018-07-02	92.060	93.300	91.850	93.110	65.346	3,854,576
2018-06-29	92.840	94.460	92.560	92.650	65.023	6,787,883
2018-06-28	91.340	92.610	90.810	92.430	64.868	6,698,892
2018-06-27	92.360	93.270	91.470	91.510	64.223	5,833,241
2018-06-26	93.360	93.860	92.075	92.120	64.651	5,117,112
2018-06-25	93.470	94.380	92.100	93.050	65.304	5,573,113
2018-06-22	96.060	96.110	93.430	93.490	65.612	9,746,059
2018-06-21	97.710	97.993	95.260	95.550	67.058	7,224,994
2018-06-20	98.220	99.550	97.840	98.250	68.953	5,842,698
2018-06-19	97.890	98.380	96.931	98.010	68.785	5,528,342
2018-06-18	99.150	99.330	98.310	98.480	69.114	6,426,842
2018-06-15	98.770	99.865	98.000	99.570	69.879	20,806,240
2018-06-14	98.380	98.920	97.750	98.750	69.304	4,648,738

← NewerPage 35 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.