AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	65.120	65.295	64.830	65.110	43.761	3,457,881
2017-04-03	65.240	65.590	64.880	65.030	43.707	5,229,561
2017-03-31	65.460	65.520	65.150	65.160	43.794	4,057,839
2017-03-30	65.760	65.820	65.250	65.460	43.996	3,749,633
2017-03-29	65.950	66.270	65.680	65.770	44.204	3,649,941
2017-03-28	65.960	66.210	65.636	65.980	44.345	5,067,383
2017-03-27	65.370	66.275	65.240	66.100	44.426	4,962,319
2017-03-24	65.510	66.115	65.320	65.620	44.103	4,056,311
2017-03-23	65.520	66.065	65.360	65.650	44.124	4,099,497
2017-03-22	65.380	65.730	65.100	65.520	44.036	5,662,572
2017-03-21	65.960	66.000	65.040	65.350	43.922	5,187,438
2017-03-20	65.780	66.010	65.560	65.800	44.224	4,252,114
2017-03-17	66.040	66.090	65.500	65.690	44.151	11,288,050
2017-03-16	66.400	66.450	65.550	65.900	44.292	5,162,786
2017-03-15	65.700	66.790	65.680	66.550	44.729	5,241,216
2017-03-14	65.880	66.050	65.600	65.670	44.137	3,728,039
2017-03-13	65.870	65.940	65.300	65.850	44.258	7,577,385
2017-03-10	65.300	66.450	65.110	65.880	44.278	12,788,110
2017-03-09	64.140	64.720	64.050	64.500	43.351	6,957,213
2017-03-08	63.750	64.675	63.500	64.140	43.109	7,049,660
2017-03-07	63.140	64.140	62.970	63.690	42.806	9,638,038
2017-03-06	63.000	63.850	62.880	63.550	42.712	6,837,019
2017-03-03	63.110	63.530	62.830	63.340	42.571	6,125,782
2017-03-02	62.780	63.599	62.600	63.250	42.511	8,190,430
2017-03-01	62.160	62.930	61.950	62.830	42.228	7,737,382
2017-02-28	62.110	62.400	61.690	61.840	41.563	6,756,122
2017-02-27	62.020	62.370	61.680	62.220	41.818	5,214,091
2017-02-24	61.920	62.230	61.490	62.090	41.731	6,536,399
2017-02-23	61.680	62.235	61.450	61.940	41.630	8,057,672
2017-02-22	61.720	61.950	61.300	61.360	41.240	6,422,208
2017-02-21	61.840	62.110	61.500	61.830	41.556	8,503,519
2017-02-17	61.540	62.080	61.170	61.770	41.516	8,124,442
2017-02-16	61.670	61.910	60.810	61.480	41.321	5,662,016
2017-02-15	60.920	61.840	60.400	61.650	41.435	8,927,630
2017-02-14	60.440	60.980	60.150	60.820	40.877	13,562,190
2017-02-13	60.580	60.859	60.434	60.510	40.669	6,396,046
2017-02-10	60.850	61.000	60.270	60.420	40.609	5,749,160
2017-02-09	60.740	61.000	60.420	60.840	40.891	4,324,649
2017-02-08	60.140	61.020	60.050	60.520	40.676	5,357,808
2017-02-07	60.650	60.870	60.400	60.560	40.703	4,210,335
2017-02-06	60.510	60.965	60.350	60.650	40.763	5,358,137
2017-02-03	60.900	61.060	60.440	60.670	40.777	6,470,271
2017-02-02	60.650	61.120	60.480	60.890	40.924	5,365,347
2017-02-01	61.070	61.100	60.270	60.890	40.924	5,888,681
2017-01-31	60.010	61.315	59.750	61.110	41.072	8,149,764
2017-01-30	59.910	60.470	59.270	60.430	40.615	7,792,654
2017-01-27	60.000	61.250	59.520	60.000	40.326	14,151,230
2017-01-26	61.160	61.900	61.070	61.270	41.180	7,765,266
2017-01-25	60.600	61.630	60.340	61.380	41.254	8,052,806
2017-01-24	60.910	60.930	59.670	60.580	40.716	6,642,033
2017-01-23	61.020	61.260	60.680	60.960	40.971	5,244,715
2017-01-20	61.410	61.770	61.080	61.150	41.099	6,730,041
2017-01-19	61.450	61.880	61.120	61.380	41.254	5,384,163
2017-01-18	61.760	62.140	61.315	61.660	41.442	5,519,407
2017-01-17	61.750	62.040	61.100	61.860	41.576	8,446,663
2017-01-13	61.350	62.410	61.050	61.990	41.664	7,295,072
2017-01-12	60.770	61.430	60.420	61.280	41.187	8,194,353
2017-01-11	63.380	63.645	60.590	61.140	41.092	13,565,180
2017-01-10	64.050	64.500	63.770	64.070	42.632	6,523,547
2017-01-09	63.800	64.380	63.750	64.210	42.725	8,794,509

← NewerPage 41 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.