AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	86.920	87.780	86.400	86.570	59.291	8,286,962
2017-09-22	87.220	87.750	86.770	87.480	59.914	6,806,950
2017-09-21	87.360	87.700	86.670	87.410	59.866	7,340,305
2017-09-20	86.400	87.475	86.250	87.410	59.866	6,559,434
2017-09-19	85.540	86.660	85.380	86.370	59.154	7,786,420
2017-09-18	87.470	87.810	85.075	85.320	58.435	9,656,688
2017-09-15	89.390	89.690	86.520	87.370	59.839	20,441,500
2017-09-14	88.230	89.320	88.150	89.220	61.106	10,272,230
2017-09-13	87.580	88.840	87.416	88.470	60.592	9,172,190
2017-09-12	86.970	87.970	86.500	87.750	60.099	11,155,610
2017-09-11	84.460	87.100	84.380	87.000	59.586	12,686,970
2017-09-08	81.290	86.090	81.110	85.340	58.449	14,809,090
2017-09-07	77.290	82.450	77.000	81.780	56.010	15,377,320
2017-09-06	75.610	77.455	75.350	77.050	52.771	7,755,212
2017-09-05	75.390	75.580	74.730	75.250	51.538	6,370,270
2017-09-01	75.590	76.000	75.260	75.420	51.655	3,831,839
2017-08-31	74.110	75.400	73.920	75.300	51.572	6,177,574
2017-08-30	73.621	74.180	73.580	73.920	50.627	3,189,119
2017-08-29	72.780	73.900	72.780	73.890	50.607	3,390,799
2017-08-28	72.670	73.570	72.560	73.320	50.216	4,574,394
2017-08-25	72.220	72.780	72.210	72.480	49.641	3,871,184
2017-08-24	71.720	72.310	71.400	72.110	49.388	4,088,257
2017-08-23	71.290	71.900	71.270	71.520	48.983	3,071,296
2017-08-22	70.910	71.880	70.760	71.750	49.141	3,588,963
2017-08-21	69.920	70.825	69.910	70.700	48.422	4,666,390
2017-08-18	69.520	70.440	69.470	69.960	47.915	4,016,367
2017-08-17	70.600	70.680	69.830	69.850	47.840	5,086,004
2017-08-16	70.490	70.750	70.105	70.420	48.230	4,751,633
2017-08-15	71.080	71.140	70.280	70.340	48.175	3,724,142
2017-08-14	71.230	71.290	70.700	70.820	48.504	2,648,761
2017-08-11	70.740	71.010	70.430	70.630	48.374	3,248,300
2017-08-10	72.010	72.190	70.390	70.440	48.244	5,940,330
2017-08-09	71.260	72.140	71.100	72.020	49.326	4,536,324
2017-08-08	71.330	71.910	71.010	71.470	48.949	4,398,003
2017-08-07	70.940	71.230	70.640	71.220	48.778	3,551,071
2017-08-04	71.170	71.370	70.350	70.990	48.620	4,732,537
2017-08-03	70.610	71.010	70.360	70.990	48.620	4,400,362
2017-08-02	70.250	70.740	69.930	70.710	48.429	4,922,217
2017-08-01	70.030	70.840	69.850	70.380	48.203	6,681,693
2017-07-31	70.520	70.580	69.830	69.910	47.881	7,770,409
2017-07-28	71.640	72.440	69.380	70.440	48.244	8,012,352
2017-07-27	72.780	72.802	70.880	71.730	49.127	7,389,286
2017-07-26	72.370	72.690	71.950	72.590	49.716	4,876,980
2017-07-25	74.400	74.550	72.470	72.520	49.668	6,354,207
2017-07-24	74.630	74.750	73.838	73.910	50.620	5,497,780
2017-07-21	73.980	75.040	73.850	74.630	51.113	4,961,484
2017-07-20	72.990	74.220	72.945	74.010	50.689	5,329,746
2017-07-19	72.480	72.770	72.020	72.770	49.840	3,904,137
2017-07-18	72.630	72.860	71.750	72.230	49.470	5,269,109
2017-07-17	73.100	73.470	72.690	72.700	49.792	3,461,573
2017-07-14	72.620	73.230	72.510	73.110	50.072	4,335,669
2017-07-13	71.940	72.895	71.670	72.630	49.744	5,189,786
2017-07-12	71.510	72.130	71.300	71.880	49.230	4,860,230
2017-07-11	71.890	72.170	71.330	71.840	48.764	3,535,144
2017-07-10	71.800	72.225	71.579	71.830	48.758	3,158,342
2017-07-07	72.110	72.110	71.630	72.030	48.893	4,333,674
2017-07-06	72.240	72.450	71.410	71.730	48.690	4,372,054
2017-07-05	72.480	72.740	71.990	72.480	49.199	4,751,870
2017-07-03	72.760	72.990	72.370	72.420	49.158	2,570,706
2017-06-30	72.570	72.820	72.210	72.510	49.219	4,729,149

← NewerPage 39 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.