AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	63.881	64.000	63.520	63.790	42.445	4,722,267
2017-01-05	63.380	63.950	63.030	63.770	42.432	5,359,393
2017-01-04	62.640	63.800	62.640	63.290	42.113	8,674,823
2017-01-03	62.920	63.030	61.935	62.410	41.527	9,328,198
2016-12-30	62.729	62.930	62.410	62.620	41.667	5,999,195
2016-12-29	62.390	63.060	62.390	62.730	41.740	4,990,040
2016-12-28	62.510	62.750	62.250	62.270	41.434	5,190,362
2016-12-27	62.520	63.015	62.410	62.500	41.587	5,396,206
2016-12-23	61.780	62.395	61.470	62.340	41.480	4,798,112
2016-12-22	61.580	61.920	61.350	61.660	41.028	5,625,978
2016-12-21	62.225	62.410	61.430	61.450	40.888	5,498,667
2016-12-20	62.340	62.710	61.750	62.160	41.361	5,751,786
2016-12-19	62.370	63.330	62.120	62.220	41.401	5,976,755
2016-12-16	62.120	62.490	61.830	62.220	41.401	10,555,840
2016-12-15	61.800	62.111	61.550	62.020	41.268	6,416,907
2016-12-14	61.550	62.300	61.510	61.670	41.035	5,115,655
2016-12-13	62.330	62.440	61.360	61.990	41.248	8,599,585
2016-12-12	61.530	62.450	61.510	62.040	41.281	5,984,503
2016-12-09	61.190	61.925	60.920	61.540	40.948	7,102,861
2016-12-08	60.020	60.980	59.090	60.900	40.522	9,192,264
2016-12-07	60.260	60.650	58.800	59.990	39.917	13,095,610
2016-12-06	60.760	61.720	60.330	61.620	41.001	7,610,418
2016-12-05	59.600	61.220	59.570	60.860	40.496	10,227,660
2016-12-02	59.190	60.000	58.950	59.430	39.544	8,020,668
2016-12-01	60.830	60.830	58.750	59.160	39.364	8,266,158
2016-11-30	61.630	61.840	60.630	60.800	40.456	9,025,182
2016-11-29	59.700	62.100	59.520	61.590	40.981	11,858,790
2016-11-28	59.130	59.940	59.010	59.460	39.564	6,274,639
2016-11-25	60.040	60.670	59.670	60.510	40.263	2,942,309
2016-11-23	58.810	60.380	58.600	60.180	40.043	5,580,284
2016-11-22	60.490	60.560	58.610	58.930	39.211	8,518,573
2016-11-21	60.700	60.800	60.200	60.420	40.203	6,328,304
2016-11-18	61.650	62.143	60.390	60.520	40.269	7,023,246
2016-11-17	61.750	61.990	61.130	61.700	41.055	4,879,537
2016-11-16	62.670	62.970	61.420	61.540	40.948	6,571,245
2016-11-15	63.390	63.390	61.980	62.870	41.833	5,610,308
2016-11-14	63.400	63.640	62.251	62.970	41.900	8,315,696
2016-11-11	63.540	63.850	62.790	63.100	41.986	10,201,580
2016-11-10	63.060	65.050	62.790	64.000	42.585	15,948,720
2016-11-09	64.100	64.695	60.410	62.640	41.680	18,694,000
2016-11-08	58.800	59.605	58.032	58.810	39.132	9,353,242
2016-11-07	56.810	61.160	56.635	58.910	39.198	17,763,109
2016-11-04	56.070	56.870	55.870	56.040	37.288	11,186,950
2016-11-03	57.120	57.288	55.850	55.890	37.189	9,842,567
2016-11-02	56.460	57.190	56.400	56.790	37.788	9,779,080
2016-11-01	56.000	56.610	55.680	56.450	37.561	9,799,441
2016-10-31	57.060	57.300	55.720	55.780	37.115	14,185,790
2016-10-28	57.550	58.390	55.062	57.600	38.326	24,865,260
2016-10-27	61.450	61.720	60.600	61.460	40.895	6,612,491
2016-10-26	61.510	61.710	60.710	61.020	40.602	4,560,833
2016-10-25	61.060	61.655	60.950	61.550	40.955	6,432,753
2016-10-24	61.130	61.680	61.020	61.120	40.669	3,934,849
2016-10-21	61.380	61.440	60.650	60.980	40.576	4,341,713
2016-10-20	61.450	61.980	61.330	61.760	41.095	4,391,317
2016-10-19	62.040	62.160	61.170	61.430	40.875	5,588,887
2016-10-18	60.620	61.620	60.400	61.550	40.955	6,655,071
2016-10-17	60.100	60.710	59.860	60.140	40.017	6,138,658
2016-10-14	61.450	61.515	60.150	60.170	40.037	5,606,474
2016-10-13	60.960	61.610	60.679	61.150	40.689	5,988,601
2016-10-12	62.000	62.230	61.015	61.210	40.729	4,563,796

← NewerPage 42 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.