AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	63.410	63.970	63.090	63.320	41.748	5,794,503
2016-07-18	63.230	63.770	63.180	63.560	41.906	6,384,755
2016-07-15	63.820	64.170	63.130	63.320	41.748	8,827,486
2016-07-14	63.700	64.140	62.940	63.620	41.945	12,090,060
2016-07-13	64.810	65.040	64.250	64.770	42.704	7,684,239
2016-07-12	64.670	65.810	64.320	65.500	42.809	11,870,530
2016-07-11	64.250	64.985	64.070	64.350	42.057	9,641,532
2016-07-08	63.480	64.480	62.740	64.160	41.933	7,921,725
2016-07-07	63.600	63.750	63.210	63.430	41.456	7,081,909
2016-07-06	61.840	63.760	61.800	63.370	41.417	9,202,151
2016-07-05	62.500	62.710	61.770	61.920	40.469	6,293,647
2016-07-01	61.980	63.220	61.830	62.710	40.986	6,533,694
2016-06-30	61.790	62.020	61.140	61.910	40.463	7,920,605
2016-06-29	60.580	62.030	60.230	61.810	40.397	9,308,022
2016-06-28	59.280	60.130	59.150	59.990	39.208	9,897,585
2016-06-27	59.380	59.680	58.329	58.680	38.352	7,947,017
2016-06-24	59.260	60.600	59.180	59.860	39.123	9,878,541
2016-06-23	60.860	61.320	60.620	61.310	40.071	5,328,196
2016-06-22	60.000	61.180	59.920	60.390	39.469	6,718,704
2016-06-21	60.200	60.400	59.750	59.980	39.201	6,366,529
2016-06-20	60.640	61.180	60.060	60.110	39.286	7,076,452
2016-06-17	60.880	60.970	59.570	60.010	39.221	12,574,720
2016-06-16	59.930	60.940	59.910	60.900	39.803	7,011,206
2016-06-15	60.290	61.270	60.010	60.400	39.476	7,739,270
2016-06-14	59.460	60.380	59.160	59.900	39.149	11,560,210
2016-06-13	60.460	61.390	59.850	59.930	39.169	11,673,620
2016-06-10	59.990	61.010	59.720	61.000	39.868	11,052,310
2016-06-09	61.500	62.170	60.515	60.750	39.705	11,503,710
2016-06-08	62.210	62.300	61.370	61.730	40.345	13,172,980
2016-06-07	62.590	63.590	62.300	63.100	41.241	10,980,090
2016-06-06	62.130	62.990	61.870	62.820	41.058	16,403,350
2016-06-03	64.760	65.370	63.750	65.000	42.482	10,621,600
2016-06-02	62.870	65.150	62.830	65.090	42.541	11,628,030
2016-06-01	62.900	63.170	62.630	62.830	41.064	5,284,439
2016-05-31	62.710	63.490	62.640	62.930	41.129	7,147,942
2016-05-27	61.990	63.200	61.900	62.710	40.986	5,768,006
2016-05-26	61.000	62.170	60.900	61.900	40.456	6,537,116
2016-05-25	61.080	61.470	60.790	61.220	40.012	5,857,619
2016-05-24	59.730	60.910	59.520	60.700	39.672	8,888,080
2016-05-23	59.750	59.840	59.130	59.300	38.757	6,468,921
2016-05-20	59.630	60.050	59.030	59.690	39.012	11,259,350
2016-05-19	60.060	60.350	58.900	59.280	38.744	9,917,904
2016-05-18	59.870	60.800	59.560	60.460	39.515	10,622,040
2016-05-17	62.440	62.790	58.500	60.250	39.378	31,528,939
2016-05-16	61.910	62.620	61.500	62.450	40.816	6,707,435
2016-05-13	62.150	62.860	61.822	62.000	40.522	7,339,589
2016-05-12	62.860	63.070	62.389	62.490	40.842	9,589,470
2016-05-11	63.770	63.825	62.640	62.700	40.979	9,375,150
2016-05-10	63.510	63.760	63.323	63.740	41.659	12,103,390
2016-05-09	62.360	63.870	62.280	63.700	41.633	9,917,401
2016-05-06	62.000	62.745	61.650	62.510	40.855	10,880,710
2016-05-05	61.410	62.395	61.090	62.340	40.744	8,646,174
2016-05-04	61.300	61.650	61.010	61.460	40.169	8,691,399
2016-05-03	60.990	62.090	60.720	61.770	40.371	9,316,558
2016-05-02	60.790	62.000	60.700	61.440	40.156	9,512,008
2016-04-29	61.030	61.445	60.480	61.000	39.868	13,052,700
2016-04-28	58.560	62.100	57.530	61.200	39.999	16,235,450
2016-04-27	60.930	61.480	60.250	60.700	39.672	6,679,223
2016-04-26	60.960	61.290	60.530	60.930	39.822	4,281,696
2016-04-25	61.130	61.300	60.750	60.970	39.848	4,320,521

← NewerPage 44 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.