AbbVie Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3,824.00 | 3,824.00 | 3,730.01 | 3,804.65 | 3,540.79 | 3,342 |
| 2024-08-21 | 3,681.08 | 3,681.08 | 3,681.08 | 3,681.08 | 3,425.79 | 0 |
| 2024-08-20 | 3,681.08 | 3,681.08 | 3,681.08 | 3,681.08 | 3,425.79 | 0 |
| 2024-08-19 | 3,681.08 | 3,681.08 | 3,681.08 | 3,681.08 | 3,425.79 | 830 |
| 2024-08-16 | 3,636.00 | 3,636.00 | 3,636.00 | 3,636.00 | 3,383.83 | 0 |
| 2024-08-15 | 3,636.00 | 3,636.00 | 3,636.00 | 3,636.00 | 3,383.83 | 40 |
| 2024-08-14 | 3,636.00 | 3,636.00 | 3,636.00 | 3,636.00 | 3,383.83 | 8 |
| 2024-08-13 | 3,608.14 | 3,608.14 | 3,608.14 | 3,608.14 | 3,357.90 | 0 |
| 2024-08-12 | 3,607.67 | 3,620.00 | 3,607.67 | 3,608.14 | 3,357.90 | 444 |
| 2024-08-09 | 3,575.61 | 3,575.61 | 3,575.61 | 3,575.61 | 3,327.63 | 113 |
| 2024-08-08 | 3,633.00 | 3,633.00 | 3,633.00 | 3,633.00 | 3,381.04 | 0 |
| 2024-08-07 | 3,633.00 | 3,633.00 | 3,633.00 | 3,633.00 | 3,381.04 | 0 |
| 2024-08-06 | 3,575.00 | 3,635.50 | 3,575.00 | 3,633.00 | 3,381.04 | 184 |
| 2024-08-05 | 3,634.96 | 3,634.96 | 3,634.96 | 3,634.96 | 3,382.86 | 6 |
| 2024-08-02 | 3,600.00 | 3,642.00 | 3,600.00 | 3,642.00 | 3,389.42 | 3,021 |
| 2024-08-01 | 3,573.20 | 3,573.20 | 3,450.00 | 3,545.14 | 3,299.27 | 4,258 |
| 2024-07-31 | 3,388.01 | 3,488.26 | 3,388.01 | 3,488.26 | 3,246.34 | 419 |
| 2024-07-30 | 3,471.00 | 3,505.00 | 3,471.00 | 3,505.00 | 3,261.92 | 619 |
| 2024-07-29 | 3,335.61 | 3,335.61 | 3,335.61 | 3,335.61 | 3,104.28 | 0 |
| 2024-07-26 | 3,335.61 | 3,335.61 | 3,335.61 | 3,335.61 | 3,104.28 | 8 |
| 2024-07-25 | 3,356.34 | 3,362.00 | 3,356.34 | 3,362.00 | 3,128.83 | 18 |
| 2024-07-24 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 3,005.99 | 403 |
| 2024-07-23 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 2,894.31 | 0 |
| 2024-07-22 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 2,894.31 | 9 |
| 2024-07-19 | 3,142.50 | 3,142.50 | 3,142.50 | 3,142.50 | 2,924.56 | 0 |
| 2024-07-18 | 3,142.50 | 3,142.50 | 3,142.50 | 3,142.50 | 2,924.56 | 804 |
| 2024-07-17 | 3,003.22 | 3,003.22 | 3,003.22 | 3,003.22 | 2,794.94 | 130 |
| 2024-07-16 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 2,775.19 | 0 |
| 2024-07-15 | 3,003.22 | 3,003.22 | 2,982.00 | 2,982.00 | 2,775.19 | 4,196 |
| 2024-07-12 | 3,009.53 | 3,009.53 | 3,009.53 | 3,009.53 | 2,775.11 | 0 |
| 2024-07-11 | 3,010.00 | 3,010.00 | 3,009.53 | 3,009.53 | 2,775.11 | 1,908 |
| 2024-07-10 | 3,003.62 | 3,003.62 | 3,003.62 | 3,003.62 | 2,769.66 | 0 |
| 2024-07-09 | 3,003.62 | 3,003.62 | 3,003.62 | 3,003.62 | 2,769.66 | 0 |
| 2024-07-08 | 3,003.62 | 3,003.62 | 3,003.62 | 3,003.62 | 2,769.66 | 1,000 |
| 2024-07-05 | 2,993.00 | 3,022.67 | 2,993.00 | 3,022.67 | 2,787.22 | 278 |
| 2024-07-04 | 3,038.66 | 3,038.66 | 3,038.66 | 3,038.66 | 2,801.97 | 0 |
| 2024-07-03 | 3,038.66 | 3,038.66 | 3,038.66 | 3,038.66 | 2,801.97 | 0 |
| 2024-07-02 | 3,038.66 | 3,038.66 | 3,038.66 | 3,038.66 | 2,801.97 | 316 |
| 2024-07-01 | 3,146.25 | 3,146.25 | 3,146.25 | 3,146.25 | 2,901.18 | 500 |
| 2024-06-28 | 3,094.33 | 3,094.33 | 3,094.33 | 3,094.33 | 2,853.30 | 244 |
| 2024-06-27 | 3,106.65 | 3,106.65 | 3,106.65 | 3,106.65 | 2,864.66 | 1,044 |
| 2024-06-26 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 2,904.64 | 10 |
| 2024-06-25 | 3,102.70 | 3,102.70 | 3,102.70 | 3,102.70 | 2,861.02 | 0 |
| 2024-06-24 | 3,109.00 | 3,109.00 | 3,102.70 | 3,102.70 | 2,861.02 | 344 |
| 2024-06-21 | 3,103.11 | 3,103.11 | 3,103.11 | 3,103.11 | 2,861.40 | 1,258 |
| 2024-06-20 | 3,165.99 | 3,165.99 | 3,165.99 | 3,165.99 | 2,919.38 | 140 |
| 2024-06-19 | 3,157.70 | 3,157.70 | 3,157.70 | 3,157.70 | 2,911.74 | 0 |
| 2024-06-18 | 3,157.70 | 3,157.70 | 3,157.70 | 3,157.70 | 2,911.74 | 1,602 |
| 2024-06-17 | 3,119.21 | 3,119.21 | 3,119.21 | 3,119.21 | 2,876.24 | 0 |
| 2024-06-14 | 3,119.21 | 3,119.21 | 3,119.21 | 3,119.21 | 2,876.24 | 567 |
| 2024-06-13 | 3,137.39 | 3,137.39 | 3,137.39 | 3,137.39 | 2,893.01 | 353 |
| 2024-06-12 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 2,867.75 | 288 |
| 2024-06-11 | 3,105.79 | 3,105.79 | 3,105.79 | 3,105.79 | 2,863.87 | 600 |
| 2024-06-10 | 3,103.99 | 3,123.00 | 3,103.99 | 3,123.00 | 2,879.74 | 763 |
| 2024-06-07 | 3,037.51 | 3,136.00 | 3,037.51 | 3,136.00 | 2,891.73 | 104 |
| 2024-06-06 | 2,946.39 | 3,036.13 | 2,946.39 | 3,010.64 | 2,776.13 | 804 |
| 2024-06-05 | 2,880.00 | 2,914.00 | 2,880.00 | 2,897.16 | 2,671.49 | 1,245 |
| 2024-06-04 | 2,880.00 | 2,893.21 | 2,880.00 | 2,893.21 | 2,667.85 | 701 |
| 2024-06-03 | 2,833.00 | 2,845.75 | 2,833.00 | 2,845.75 | 2,624.08 | 549 |
| 2024-05-31 | 2,692.74 | 2,692.74 | 2,692.74 | 2,692.74 | 2,482.99 | 1,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 31.9111 MXN |
| 2026-07-15 | 30.0778 MXN |
| 2026-04-15 | 29.8594 MXN |
| 2026-01-16 | 30.6262 MXN |
| 2025-10-15 | 30.2691 MXN |
| 2025-07-15 | 30.7730 MXN |
| 2025-04-15 | 32.7467 MXN |
| 2025-01-15 | 33.5880 MXN |
| 2024-10-15 | 30.4110 MXN |
| 2024-07-15 | 27.6175 MXN |
| 2024-04-12 | 25.9323 MXN |
| 2024-01-12 | 26.1113 MXN |
| 2023-10-12 | 26.5667 MXN |
| 2023-07-13 | 25.0675 MXN |
| 2023-04-13 | 26.6896 MXN |
| 2023-01-12 | 27.9246 MXN |
| 2022-10-13 | 28.2825 MXN |
| 2022-07-14 | 29.5310 MXN |
| 2022-04-13 | 27.9374 MXN |
| 2022-01-13 | 28.7189 MXN |
| 2021-10-14 | 26.8275 MXN |
| 2021-07-14 | 25.8635 MXN |
| 2021-04-14 | 26.0585 MXN |
| 2021-01-14 | 25.7322 MXN |
| 2020-10-14 | 25.1116 MXN |
| 2020-07-14 | 26.7149 MXN |
| 2020-04-14 | 27.7849 MXN |
| 2020-01-14 | 22.2082 MXN |
| 2019-10-11 | 20.6697 MXN |
| 2019-07-12 | 20.3787 MXN |
| 2019-04-12 | 20.0866 MXN |
| 2019-01-14 | 1.0700 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.