AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	61.300	61.990	60.960	61.420	40.143	5,103,024
2016-04-21	60.570	61.430	60.540	61.370	40.110	5,702,353
2016-04-20	60.170	61.110	59.960	60.480	39.528	4,443,645
2016-04-19	60.090	61.230	59.670	60.170	39.326	6,149,273
2016-04-18	59.500	60.320	59.300	59.880	39.136	6,089,417
2016-04-15	59.550	59.740	58.780	59.510	38.894	4,660,835
2016-04-14	59.150	59.490	59.000	59.280	38.744	5,185,595
2016-04-13	59.870	60.000	58.700	59.060	38.600	7,023,002
2016-04-12	58.980	60.050	58.690	59.890	38.770	7,243,661
2016-04-11	58.590	59.250	58.250	58.500	37.870	4,893,954
2016-04-08	59.490	59.800	58.170	58.470	37.851	5,749,998
2016-04-07	59.420	59.900	58.760	59.300	38.388	7,827,557
2016-04-06	58.520	59.900	58.520	59.890	38.770	6,322,768
2016-04-05	58.540	59.560	58.085	58.540	37.896	6,779,355
2016-04-04	57.640	59.400	57.490	59.210	38.330	8,108,130
2016-04-01	56.580	57.570	56.360	57.420	37.171	4,525,718
2016-03-31	57.020	57.460	56.820	57.120	36.977	4,930,321
2016-03-30	57.430	57.530	56.720	57.000	36.899	3,650,279
2016-03-29	56.100	57.100	55.217	57.050	36.932	4,567,919
2016-03-28	56.350	56.700	55.800	56.110	36.323	3,803,128
2016-03-24	56.140	56.250	55.670	56.120	36.329	5,278,949
2016-03-23	57.160	57.500	56.220	56.360	36.485	5,116,420
2016-03-22	55.750	57.540	55.750	57.500	37.223	7,661,629
2016-03-21	56.520	56.775	55.730	56.010	36.258	6,632,920
2016-03-18	55.590	56.600	54.800	56.570	36.621	11,029,790
2016-03-17	56.460	56.460	54.410	55.320	35.812	8,308,759
2016-03-16	55.580	56.540	55.250	56.310	36.452	6,245,419
2016-03-15	56.650	56.930	55.128	55.620	36.006	5,779,576
2016-03-14	57.670	57.730	56.970	57.210	37.035	4,650,827
2016-03-11	56.400	57.870	56.350	57.730	37.372	6,537,430
2016-03-10	56.560	57.370	55.319	56.230	36.401	5,627,857
2016-03-09	55.510	56.650	55.040	56.390	36.504	8,402,476
2016-03-08	56.180	56.470	55.230	55.320	35.812	5,303,745
2016-03-07	55.700	56.500	54.830	56.400	36.511	7,741,842
2016-03-04	56.000	56.696	55.300	56.150	36.349	6,439,655
2016-03-03	55.690	56.086	55.150	55.930	36.206	9,283,916
2016-03-02	56.170	56.430	55.400	55.700	36.058	7,054,840
2016-03-01	54.780	56.340	54.240	56.340	36.472	7,106,044
2016-02-29	55.870	56.000	54.470	54.610	35.352	8,395,104
2016-02-26	56.260	56.790	55.800	56.000	36.252	5,297,979
2016-02-25	55.170	56.230	54.430	56.200	36.381	7,076,286
2016-02-24	54.660	55.070	54.010	54.890	35.533	6,633,838
2016-02-23	55.700	56.310	55.000	55.070	35.650	8,629,685
2016-02-22	54.670	55.320	53.740	55.280	35.786	9,381,829
2016-02-19	54.500	55.000	53.980	54.290	35.145	8,532,544
2016-02-18	55.530	55.530	54.170	54.550	35.313	6,555,008
2016-02-17	54.340	55.155	53.350	55.010	35.611	10,005,670
2016-02-16	53.440	53.870	52.730	53.510	34.640	8,312,990
2016-02-12	52.530	52.970	51.600	52.580	34.038	9,976,155
2016-02-11	52.300	53.120	51.816	52.180	33.779	8,551,125
2016-02-10	54.110	54.690	52.550	52.720	34.128	9,302,768
2016-02-09	52.310	53.940	52.060	53.480	34.620	7,655,796
2016-02-08	52.580	54.100	51.941	52.890	34.239	9,369,377
2016-02-05	56.250	56.340	52.620	53.120	34.387	13,263,240
2016-02-04	56.740	57.310	55.355	56.760	36.744	10,351,220
2016-02-03	54.530	57.180	54.050	56.840	36.796	16,435,660
2016-02-02	53.640	54.780	53.320	53.950	34.925	7,918,304
2016-02-01	54.160	54.880	52.510	54.390	35.210	11,693,270
2016-01-29	53.420	55.310	53.420	54.900	35.540	17,768,680
2016-01-28	57.230	57.730	54.780	55.850	36.155	10,521,070

← NewerPage 45 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.