AbbVie Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	70.100	70.640	70.050	70.300	44.624	10,090,190
2015-08-04	70.040	70.390	69.674	69.950	44.402	5,410,932
2015-08-03	70.190	70.790	69.275	69.730	44.262	9,872,339
2015-07-31	70.380	70.380	69.730	70.010	44.440	6,181,288
2015-07-30	70.860	70.880	69.270	70.160	44.535	6,820,441
2015-07-29	71.290	71.510	70.740	70.770	44.922	6,793,252
2015-07-28	69.500	71.440	69.080	71.230	45.214	10,098,340
2015-07-27	68.460	70.960	68.460	69.340	44.015	12,841,480
2015-07-24	67.530	69.015	67.350	68.080	43.215	13,495,180
2015-07-23	70.250	70.930	70.135	70.520	44.764	5,636,576
2015-07-22	70.260	70.650	70.030	70.560	44.789	5,702,116
2015-07-21	70.810	71.600	70.220	70.540	44.776	5,028,503
2015-07-20	70.000	71.110	69.860	70.800	44.941	9,633,007
2015-07-17	69.990	70.125	69.700	69.990	44.427	6,141,226
2015-07-16	70.140	70.300	69.830	69.990	44.427	6,844,740
2015-07-15	69.810	70.040	69.310	69.750	44.275	16,761,430
2015-07-14	69.710	70.520	69.400	69.800	44.307	6,628,269
2015-07-13	69.420	69.700	69.170	69.570	44.161	5,507,019
2015-07-10	68.940	69.500	68.530	69.230	43.621	6,891,365
2015-07-09	68.480	68.920	67.800	67.970	42.827	6,516,775
2015-07-08	67.790	68.440	67.580	67.660	42.632	5,027,199
2015-07-07	68.420	68.790	67.320	68.560	43.199	7,821,618
2015-07-06	67.530	69.001	67.490	68.220	42.985	17,029,080
2015-07-02	68.680	68.900	67.790	68.210	42.978	6,245,709
2015-07-01	67.900	68.600	67.680	68.510	43.167	7,694,912
2015-06-30	68.000	68.220	66.660	67.190	42.336	11,625,860
2015-06-29	69.270	70.020	67.080	67.180	42.329	12,057,160
2015-06-26	69.950	70.600	69.680	70.460	44.396	9,669,509
2015-06-25	69.670	70.380	69.290	69.820	43.993	6,191,194
2015-06-24	70.520	70.750	69.030	69.220	43.615	9,308,199
2015-06-23	70.010	70.490	69.565	70.020	44.119	8,720,018
2015-06-22	69.850	70.600	69.730	70.120	44.182	10,124,880
2015-06-19	68.500	69.750	68.500	69.480	43.779	9,979,511
2015-06-18	67.790	69.070	67.790	68.980	43.464	9,079,024
2015-06-17	66.970	67.990	66.880	67.770	42.701	7,377,100
2015-06-16	66.720	67.400	66.620	66.770	42.071	5,201,034
2015-06-15	66.660	67.050	66.100	66.910	42.159	7,028,434
2015-06-12	67.890	67.930	66.590	67.050	42.248	8,249,850
2015-06-11	68.670	68.670	67.650	68.040	42.871	7,552,238
2015-06-10	67.660	68.440	67.540	68.240	42.997	7,349,344
2015-06-09	67.520	68.080	67.510	67.670	42.638	8,132,783
2015-06-08	67.860	68.200	67.530	67.790	42.714	10,276,720
2015-06-05	66.980	67.755	66.620	67.400	42.468	8,908,863
2015-06-04	66.550	67.870	66.520	67.420	42.481	10,539,020
2015-06-03	66.900	67.300	66.620	67.010	42.222	20,804,010
2015-06-02	66.700	67.230	66.330	66.620	41.977	11,133,750
2015-06-01	66.800	67.260	66.260	66.930	42.172	12,427,630
2015-05-29	67.220	67.515	66.390	66.590	41.958	9,450,954
2015-05-28	67.420	67.530	66.630	67.470	42.512	12,891,460
2015-05-27	66.750	67.990	66.570	67.380	42.455	40,778,840
2015-05-26	65.720	67.000	65.660	66.100	41.649	21,034,330
2015-05-22	65.480	65.870	65.310	65.480	41.258	14,041,470
2015-05-21	65.450	65.805	64.870	65.650	41.365	10,553,420
2015-05-20	65.920	66.200	65.390	65.890	41.517	9,955,983
2015-05-19	65.710	66.120	65.400	65.730	41.416	7,674,605
2015-05-18	65.790	65.910	65.140	65.610	41.340	7,858,090
2015-05-15	65.930	66.520	65.910	65.990	41.580	6,786,394
2015-05-14	65.860	66.270	64.940	65.970	41.567	5,868,887
2015-05-13	64.980	65.320	64.630	65.300	41.145	8,519,240
2015-05-12	64.750	65.270	64.590	64.810	40.836	5,926,976

← NewerPage 48 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.