AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	98.420	98.550	97.700	97.920	67.532	2,817,660
2017-12-18	97.670	99.100	97.550	98.190	67.719	4,768,261
2017-12-15	96.860	97.880	96.640	97.450	67.208	11,564,690
2017-12-14	97.330	97.440	95.650	96.300	66.415	3,985,754
2017-12-13	96.600	98.870	96.600	97.350	67.139	6,148,667
2017-12-12	96.620	96.690	94.760	96.300	66.415	4,195,218
2017-12-11	95.880	97.310	95.770	96.470	66.532	4,181,141
2017-12-08	94.620	96.540	94.620	95.950	66.174	5,296,985
2017-12-07	94.400	94.570	92.900	94.240	64.994	4,524,544
2017-12-06	95.700	95.790	93.470	94.400	65.105	5,114,214
2017-12-05	95.450	96.720	95.000	95.410	65.801	5,552,980
2017-12-04	96.370	96.650	94.650	95.220	65.670	4,934,448
2017-12-01	97.190	98.520	94.300	96.320	66.429	4,823,240
2017-11-30	96.360	97.530	96.210	96.920	66.843	7,889,581
2017-11-29	95.760	96.350	95.030	95.820	66.084	4,081,355
2017-11-28	95.940	96.890	94.830	95.420	65.808	5,105,388
2017-11-27	94.690	95.630	94.440	95.420	65.808	3,044,642
2017-11-24	94.000	94.970	93.550	94.720	65.326	1,932,938
2017-11-22	94.690	95.400	94.220	94.470	65.153	2,560,662
2017-11-21	93.700	95.400	93.600	94.680	65.298	4,346,213
2017-11-20	93.920	94.310	92.890	93.600	64.553	4,352,234
2017-11-17	93.800	94.490	93.570	93.610	64.560	3,386,427
2017-11-16	94.440	95.165	93.280	94.470	65.153	4,301,588
2017-11-15	94.630	94.700	92.715	93.760	64.663	4,745,732
2017-11-14	94.640	94.910	93.118	94.750	65.346	4,717,307
2017-11-13	95.370	95.420	94.038	95.120	65.601	4,035,700
2017-11-10	95.350	95.940	93.560	95.430	65.815	6,170,142
2017-11-09	95.290	96.370	95.260	95.890	66.132	5,186,964
2017-11-08	94.310	96.370	93.840	95.710	66.008	6,802,563
2017-11-07	92.980	95.680	92.960	93.960	64.801	7,013,966
2017-11-06	92.220	93.580	91.420	92.960	64.112	5,633,572
2017-11-03	91.300	92.555	90.910	92.310	63.663	3,620,832
2017-11-02	92.080	92.340	90.190	91.020	62.774	4,981,924
2017-11-01	90.780	93.340	90.270	92.440	63.753	7,048,788
2017-10-31	90.880	91.820	90.040	90.250	62.243	7,065,571
2017-10-30	91.700	92.060	88.910	90.960	62.732	6,526,187
2017-10-27	92.700	94.970	90.750	91.930	63.401	9,066,289
2017-10-26	91.860	91.860	85.240	89.560	61.767	10,307,520
2017-10-25	91.780	92.080	90.730	91.770	63.291	6,924,820
2017-10-24	94.000	94.140	90.770	91.690	63.236	10,301,090
2017-10-23	95.930	96.000	94.450	94.510	65.181	4,483,894
2017-10-20	96.780	98.260	94.890	96.100	66.277	6,882,615
2017-10-19	95.500	96.620	94.510	96.480	66.539	9,303,656
2017-10-18	92.350	96.440	92.204	96.040	66.236	10,979,730
2017-10-17	91.090	92.780	90.950	92.170	63.567	5,280,458
2017-10-16	91.010	91.990	90.560	91.040	62.788	4,640,276
2017-10-13	91.410	91.850	90.540	90.670	62.532	6,803,873
2017-10-12	91.770	91.990	90.910	91.420	63.050	4,818,207
2017-10-11	91.470	92.610	90.970	92.380	63.270	6,298,549
2017-10-10	90.710	91.220	89.700	91.170	62.442	3,560,777
2017-10-09	90.570	91.190	90.151	90.780	62.174	4,331,892
2017-10-06	90.200	91.330	89.950	90.490	61.976	3,462,155
2017-10-05	89.690	90.560	89.480	90.180	61.764	4,382,878
2017-10-04	89.520	90.440	89.305	89.900	61.572	3,251,208
2017-10-03	90.440	90.640	89.020	89.700	61.435	4,286,870
2017-10-02	89.740	90.410	88.910	90.390	61.907	6,600,052
2017-09-29	88.690	89.350	87.670	88.860	60.859	6,769,367
2017-09-28	86.670	90.950	86.380	88.960	60.928	14,809,260
2017-09-27	85.350	85.392	83.190	84.750	58.045	6,581,193
2017-09-26	86.350	86.910	85.161	85.350	58.456	5,862,363

← NewerPage 38 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.