AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	62.000	62.230	61.015	61.210	40.729	4,563,796
2016-10-11	63.080	63.260	62.050	62.390	41.134	5,308,425
2016-10-10	63.070	63.660	62.920	63.310	41.741	3,135,309
2016-10-07	63.100	63.580	62.500	62.930	41.490	3,812,671
2016-10-06	63.160	63.210	62.560	62.830	41.425	4,446,105
2016-10-05	63.080	63.750	63.000	63.390	41.794	4,442,517
2016-10-04	63.310	63.530	62.550	63.000	41.537	4,719,437
2016-10-03	63.020	63.290	62.250	63.230	41.688	4,239,556
2016-09-30	62.670	63.255	62.450	63.070	41.583	7,325,429
2016-09-29	64.300	64.310	62.800	62.820	41.418	6,431,183
2016-09-28	64.940	64.940	63.885	64.220	42.341	5,645,599
2016-09-27	63.950	64.750	63.690	64.570	42.572	4,358,334
2016-09-26	64.520	64.880	64.020	64.070	42.242	5,567,717
2016-09-23	65.050	65.330	64.750	64.980	42.842	5,154,154
2016-09-22	64.120	65.200	64.080	65.080	42.908	5,416,092
2016-09-21	63.490	64.250	63.195	64.100	42.262	7,587,358
2016-09-20	63.360	63.550	62.760	63.280	41.721	4,826,460
2016-09-19	63.620	63.710	62.830	62.910	41.477	7,903,516
2016-09-16	63.530	63.790	63.170	63.270	41.715	11,165,270
2016-09-15	63.170	63.820	62.920	63.350	41.767	7,811,582
2016-09-14	63.410	63.960	63.060	63.340	41.761	5,889,959
2016-09-13	63.660	64.150	63.010	63.340	41.761	7,640,367
2016-09-12	62.980	64.231	62.660	64.080	42.249	6,653,007
2016-09-09	63.220	64.000	63.060	63.360	41.774	8,848,534
2016-09-08	63.960	64.150	63.440	64.060	42.235	8,238,846
2016-09-07	64.370	65.140	64.290	64.970	42.835	5,714,320
2016-09-06	64.700	64.895	64.050	64.610	42.598	6,286,293
2016-09-02	64.370	64.480	63.874	64.120	42.275	4,100,767
2016-09-01	64.100	64.140	63.605	64.030	42.216	5,126,674
2016-08-31	64.210	64.450	63.500	64.100	42.262	6,750,010
2016-08-30	64.540	64.710	64.105	64.160	42.301	5,531,774
2016-08-29	64.840	65.090	64.190	64.510	42.532	5,099,249
2016-08-26	64.680	65.020	64.210	64.610	42.598	7,041,630
2016-08-25	65.040	65.430	64.270	64.720	42.671	6,378,983
2016-08-24	66.310	66.530	64.840	65.060	42.895	8,551,058
2016-08-23	67.260	67.490	65.990	66.170	43.627	10,227,750
2016-08-22	67.310	67.790	66.920	67.010	44.180	7,884,845
2016-08-19	66.570	67.180	66.510	67.100	44.240	6,709,360
2016-08-18	66.570	67.430	66.550	66.770	44.022	8,205,847
2016-08-17	66.690	67.350	66.350	66.830	44.062	7,945,418
2016-08-16	67.130	67.610	66.500	66.740	44.002	7,147,645
2016-08-15	67.470	68.124	67.320	67.390	44.431	5,215,360
2016-08-12	66.860	67.390	66.550	67.190	44.299	5,215,441
2016-08-11	66.860	67.110	66.700	66.950	44.141	4,246,610
2016-08-10	66.700	66.960	66.190	66.430	43.798	4,506,059
2016-08-09	66.340	67.250	66.250	66.760	44.016	5,717,281
2016-08-08	66.380	66.670	65.750	66.340	43.739	5,309,293
2016-08-05	66.150	66.600	66.120	66.540	43.871	5,045,559
2016-08-04	66.580	66.980	66.080	66.100	43.580	4,901,851
2016-08-03	66.810	67.000	66.225	66.570	43.890	6,355,090
2016-08-02	66.930	67.060	66.051	66.780	44.029	8,763,200
2016-08-01	66.230	67.080	66.230	66.940	44.134	7,599,007
2016-07-29	65.270	66.400	65.150	66.230	43.666	10,525,020
2016-07-28	64.790	65.060	63.930	64.720	42.671	6,556,138
2016-07-27	64.420	65.115	64.320	64.900	42.789	6,220,402
2016-07-26	64.410	64.730	63.960	64.450	42.493	4,885,238
2016-07-25	63.910	64.500	63.710	64.320	42.407	7,241,174
2016-07-22	64.000	64.090	63.575	63.810	42.071	4,972,888
2016-07-21	63.230	64.000	63.170	63.890	42.123	6,515,660
2016-07-20	63.570	63.900	63.330	63.410	41.807	7,502,821

← NewerPage 43 of 59 · 3,488 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.