AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	73.150	73.170	71.910	72.480	49.199	4,444,714
2017-06-28	72.720	73.540	72.580	72.920	49.497	4,196,191
2017-06-27	72.700	73.060	72.250	72.390	49.138	4,490,570
2017-06-26	72.790	72.945	72.410	72.740	49.375	4,019,452
2017-06-23	73.200	73.490	72.260	72.640	49.307	7,064,455
2017-06-22	71.490	73.670	71.410	73.180	49.674	9,998,906
2017-06-21	71.110	71.700	71.050	71.340	48.425	6,096,825
2017-06-20	71.440	71.810	71.160	71.220	48.343	6,542,849
2017-06-19	71.110	71.590	70.940	71.340	48.425	6,396,250
2017-06-16	70.800	71.120	70.490	71.050	48.228	9,342,262
2017-06-15	70.341	70.650	69.880	70.600	47.923	4,682,694
2017-06-14	69.480	70.790	69.370	70.520	47.868	6,639,136
2017-06-13	69.620	70.030	69.420	69.670	47.291	5,269,007
2017-06-12	69.790	69.900	68.890	69.530	47.196	6,084,294
2017-06-09	68.800	69.830	68.720	69.670	47.291	6,159,800
2017-06-08	68.670	69.050	68.335	68.760	46.674	6,082,516
2017-06-07	68.010	69.320	68.010	68.750	46.667	8,406,339
2017-06-06	67.480	68.095	67.370	67.870	46.070	5,494,466
2017-06-05	67.250	67.860	66.880	67.510	45.825	4,918,062
2017-06-02	66.809	67.310	66.620	67.250	45.649	5,645,994
2017-06-01	66.255	66.725	66.120	66.710	45.282	4,554,745
2017-05-31	66.240	66.410	65.610	66.020	44.814	6,935,838
2017-05-30	65.890	66.200	65.810	66.020	44.814	4,803,867
2017-05-26	66.140	66.410	65.851	66.060	44.841	4,083,006
2017-05-25	66.060	66.570	65.800	66.320	45.017	4,058,348
2017-05-24	65.790	66.120	65.570	65.930	44.753	3,232,250
2017-05-23	65.440	66.260	65.430	65.840	44.692	4,676,497
2017-05-22	65.550	65.619	64.800	65.440	44.420	5,541,712
2017-05-19	65.740	66.010	65.310	65.580	44.515	6,731,832
2017-05-18	65.370	66.100	65.200	65.630	44.549	6,000,963
2017-05-17	64.980	66.340	64.610	65.370	44.373	12,771,370
2017-05-16	66.730	66.920	66.330	66.850	45.377	6,313,452
2017-05-15	66.070	66.850	65.950	66.670	45.255	8,527,854
2017-05-12	65.270	66.190	65.210	66.060	44.841	6,093,484
2017-05-11	65.900	65.960	64.655	65.300	44.325	7,853,758
2017-05-10	66.160	66.230	65.360	65.980	44.787	5,140,246
2017-05-09	66.200	66.950	65.860	66.170	44.916	4,395,161
2017-05-08	66.940	66.950	66.140	66.210	44.943	4,497,397
2017-05-05	67.190	67.220	66.325	66.990	45.472	4,587,787
2017-05-04	66.740	67.400	66.620	67.230	45.635	4,287,407
2017-05-03	66.450	66.880	66.210	66.740	45.302	4,993,409
2017-05-02	66.510	66.680	66.180	66.630	45.228	4,342,819
2017-05-01	66.000	66.665	65.940	66.480	45.126	4,575,844
2017-04-28	66.060	66.320	65.441	65.940	44.759	5,521,146
2017-04-27	65.450	67.500	65.120	66.070	44.848	11,692,880
2017-04-26	65.190	65.920	65.020	65.040	44.149	5,008,927
2017-04-25	64.940	65.630	64.820	65.100	44.189	5,352,864
2017-04-24	64.400	65.160	64.260	64.660	43.891	7,120,988
2017-04-21	63.760	64.290	63.547	63.820	43.320	4,154,869
2017-04-20	63.720	64.000	63.290	63.780	43.293	5,708,615
2017-04-19	63.900	63.930	63.310	63.450	43.069	4,057,127
2017-04-18	64.030	64.080	63.115	63.650	43.205	4,755,959
2017-04-17	64.790	64.970	64.060	64.310	43.653	4,189,518
2017-04-13	64.240	64.725	64.085	64.130	43.531	3,896,680
2017-04-12	64.170	64.410	63.670	64.370	43.694	6,121,973
2017-04-11	64.430	64.430	63.320	64.180	43.565	5,404,537
2017-04-10	65.500	65.776	64.910	64.970	43.667	7,136,184
2017-04-07	65.060	65.930	64.830	65.540	44.050	6,089,261
2017-04-06	65.030	65.195	64.650	65.080	43.741	4,628,438
2017-04-05	65.230	65.760	64.860	64.960	43.660	4,396,317

← NewerPage 40 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.