AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	98.920	99.230	97.510	97.580	68.483	7,816,209
2018-06-12	99.800	100.12	98.740	98.910	69.416	8,060,412
2018-06-11	100.56	101.08	99.410	99.770	70.020	5,770,050
2018-06-08	99.280	100.50	99.000	100.43	70.483	4,012,900
2018-06-07	100.25	100.33	98.871	99.320	69.704	5,092,509
2018-06-06	99.250	99.990	98.320	99.980	70.167	4,933,473
2018-06-05	99.110	100.34	98.761	99.240	69.648	10,199,000
2018-06-04	98.480	99.460	97.620	99.100	69.550	10,922,500
2018-06-01	97.930	99.430	97.900	98.050	68.813	14,837,310
2018-05-31	100.93	101.10	98.500	98.940	69.437	18,910,910
2018-05-30	101.86	103.16	100.83	103.01	72.294	31,273,359
2018-05-29	100.27	101.59	98.930	99.470	69.809	25,494,689
2018-05-25	102.29	103.14	99.550	101.08	70.939	25,301,660
2018-05-24	104.55	104.55	101.61	103.14	72.385	13,164,510
2018-05-23	105.85	106.32	104.74	105.60	74.111	12,816,600
2018-05-22	106.55	107.24	106.10	106.23	74.553	9,456,794
2018-05-21	107.00	107.25	105.95	106.23	74.553	5,797,323
2018-05-18	105.27	106.78	105.11	105.98	74.378	5,328,032
2018-05-17	105.10	105.41	104.21	105.32	73.915	6,702,928
2018-05-16	104.46	105.65	104.20	105.04	73.718	8,296,694
2018-05-15	105.38	105.56	103.59	104.18	73.115	8,387,591
2018-05-14	104.40	106.30	104.33	105.89	74.315	8,471,724
2018-05-11	103.46	104.69	102.04	104.18	73.115	6,358,936
2018-05-10	102.58	103.81	101.93	102.85	72.181	5,369,748
2018-05-09	99.440	102.04	98.900	101.18	71.009	5,665,555
2018-05-08	99.130	99.780	98.700	99.400	69.760	7,620,940
2018-05-07	100.75	101.27	99.240	99.630	69.922	6,151,510
2018-05-04	99.900	100.93	99.120	100.17	70.300	5,224,382
2018-05-03	100.20	100.77	98.770	100.28	70.378	7,699,504
2018-05-02	101.17	101.76	99.960	100.37	70.441	7,625,639
2018-05-01	102.10	103.37	101.18	102.07	71.634	11,910,450
2018-04-30	99.050	99.420	96.520	96.550	67.760	7,449,376
2018-04-27	97.440	99.350	96.370	98.730	69.290	6,117,567
2018-04-26	94.000	98.550	93.580	97.440	68.385	12,594,410
2018-04-25	90.960	92.280	90.520	91.870	64.475	5,487,837
2018-04-24	92.950	93.480	90.440	91.360	64.118	6,378,274
2018-04-23	92.930	93.800	92.730	93.170	65.388	4,716,333
2018-04-20	93.410	93.800	92.020	92.600	64.988	4,754,776
2018-04-19	94.430	94.530	91.400	93.010	65.276	4,972,931
2018-04-18	94.000	94.600	93.020	94.320	66.195	5,289,722
2018-04-17	93.200	94.010	92.620	93.590	65.683	4,474,721
2018-04-16	92.890	93.490	92.310	92.600	64.988	3,922,527
2018-04-13	92.630	92.640	91.090	91.830	64.447	4,629,974
2018-04-12	93.710	93.710	92.070	92.120	64.651	6,403,768
2018-04-11	92.580	94.480	92.400	93.640	65.044	7,135,705
2018-04-10	91.500	94.390	90.930	93.620	65.030	6,296,543
2018-04-09	91.390	93.380	90.420	90.480	62.849	8,302,055
2018-04-06	91.450	92.770	88.790	89.780	62.363	6,761,246
2018-04-05	93.070	93.270	91.650	92.210	64.051	7,045,031
2018-04-04	88.710	93.410	88.630	92.940	64.558	8,841,740
2018-04-03	92.340	92.460	88.220	90.590	62.925	10,449,240
2018-04-02	94.000	94.640	90.300	91.460	63.530	7,816,531
2018-03-29	94.520	95.540	93.500	94.650	65.745	7,399,400
2018-03-28	92.190	96.850	91.580	94.270	65.482	11,154,230
2018-03-27	95.500	95.720	91.122	92.010	63.912	10,821,340
2018-03-26	99.490	99.910	91.760	95.280	66.183	13,760,600
2018-03-23	98.990	100.32	97.370	97.460	67.697	14,253,560
2018-03-22	104.19	104.50	95.520	98.100	68.142	26,861,221
2018-03-21	113.08	113.79	111.73	112.45	78.110	4,617,979
2018-03-20	112.90	114.15	112.09	112.65	78.249	4,933,785

← NewerPage 36 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.