AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	113.74	114.98	110.44	112.03	77.818	8,598,877
2018-03-16	114.89	116.73	113.59	113.71	78.985	8,879,306
2018-03-15	119.00	119.50	114.88	114.93	79.832	5,825,003
2018-03-14	120.34	120.67	117.95	118.94	82.618	3,556,109
2018-03-13	119.26	121.45	118.73	119.75	83.180	5,403,189
2018-03-12	119.40	119.59	117.93	118.30	82.173	4,892,885
2018-03-09	117.85	119.66	117.67	119.29	82.861	5,835,615
2018-03-08	115.00	117.75	114.35	117.01	81.277	6,179,449
2018-03-07	112.58	114.99	112.21	114.72	79.686	5,286,825
2018-03-06	116.01	116.30	113.83	114.56	79.575	3,650,462
2018-03-05	114.00	116.32	112.89	115.66	80.339	3,975,730
2018-03-02	112.94	115.47	111.89	115.04	79.909	5,439,693
2018-03-01	115.91	116.61	111.81	113.84	79.075	7,148,883
2018-02-28	119.00	120.00	115.78	115.83	80.457	6,659,991
2018-02-27	121.21	122.00	118.16	118.26	82.145	4,754,347
2018-02-26	119.27	121.72	119.04	121.54	84.424	4,473,498
2018-02-23	118.41	119.31	116.89	118.75	82.486	4,685,731
2018-02-22	118.57	119.73	116.58	117.56	81.659	5,185,704
2018-02-21	118.49	121.30	117.85	117.91	81.902	5,122,486
2018-02-20	117.72	121.55	117.22	117.98	81.951	8,751,398
2018-02-16	115.23	119.20	115.20	118.60	82.382	8,828,651
2018-02-15	113.62	116.33	112.38	114.90	79.811	7,401,127
2018-02-14	111.04	113.67	110.28	113.08	78.547	6,189,148
2018-02-13	111.54	112.41	110.39	111.86	77.700	5,316,151
2018-02-12	112.57	113.33	110.65	111.93	77.748	4,823,261
2018-02-09	109.57	112.75	106.41	111.30	77.311	8,909,320
2018-02-08	113.33	114.00	108.32	108.48	75.352	7,212,380
2018-02-07	111.52	116.85	111.38	113.62	78.922	10,030,840
2018-02-06	104.91	113.52	101.00	111.20	77.241	14,107,830
2018-02-05	113.00	115.54	109.40	109.51	76.067	9,827,825
2018-02-02	115.50	117.93	114.92	115.17	79.999	7,184,413
2018-02-01	112.24	117.53	112.23	116.34	80.812	9,943,452
2018-01-31	116.21	116.50	111.29	112.22	77.950	15,744,810
2018-01-30	119.42	121.45	115.87	115.88	80.492	11,851,450
2018-01-29	121.50	124.15	118.98	122.31	84.959	10,182,690
2018-01-26	114.50	125.86	113.50	123.21	85.584	19,614,480
2018-01-25	105.95	108.37	105.74	108.30	75.227	6,327,544
2018-01-24	105.26	106.23	104.10	105.51	73.289	4,436,532
2018-01-23	106.17	106.97	105.03	105.38	73.199	5,095,319
2018-01-22	104.70	106.54	104.46	106.49	73.970	4,538,146
2018-01-19	104.33	104.87	103.55	104.64	72.685	4,991,260
2018-01-18	104.29	104.85	103.44	103.81	72.108	6,371,180
2018-01-17	103.00	104.84	102.55	104.36	72.490	5,384,935
2018-01-16	100.26	103.00	100.00	102.49	71.191	8,528,643
2018-01-12	99.340	100.64	98.660	100.34	69.698	4,372,638
2018-01-11	99.370	99.490	98.560	99.270	68.955	4,241,690
2018-01-10	99.650	100.20	99.180	99.690	68.753	4,608,550
2018-01-09	99.490	100.66	98.700	100.24	69.132	4,055,449
2018-01-08	101.28	101.28	98.180	99.490	68.615	5,581,980
2018-01-05	99.340	101.20	98.560	101.11	69.733	4,599,309
2018-01-04	100.07	100.12	98.350	99.380	68.539	3,578,996
2018-01-03	98.550	100.10	98.040	99.950	68.932	4,702,328
2018-01-02	97.140	98.900	96.750	98.410	67.870	4,561,295
2017-12-29	98.140	98.430	96.710	96.710	66.698	3,214,443
2017-12-28	98.190	98.390	97.518	97.790	67.443	1,870,435
2017-12-27	97.730	98.230	97.440	98.090	67.650	1,927,276
2017-12-26	98.150	98.360	97.050	97.750	67.415	2,364,528
2017-12-22	97.860	98.690	97.710	98.210	67.732	2,835,595
2017-12-21	97.820	98.352	97.720	97.910	67.526	2,249,458
2017-12-20	97.860	98.900	97.220	97.410	67.181	3,411,873

← NewerPage 37 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.