Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ABBV.MX stock page

AbbVie Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-302,640.002,640.002,640.002,640.002,434.366
2024-05-292,630.002,630.002,625.042,625.042,420.57110
2024-05-282,630.002,630.002,630.002,630.002,425.140
2024-05-272,630.002,630.002,630.002,630.002,425.140
2024-05-242,637.002,637.002,630.002,630.002,425.1427
2024-05-232,759.152,759.152,759.152,759.152,544.230
2024-05-222,759.152,759.152,759.152,759.152,544.230
2024-05-212,759.152,759.152,759.152,759.152,544.230
2024-05-202,759.152,759.152,759.152,759.152,544.230
2024-05-172,759.152,759.152,759.152,759.152,544.23430
2024-05-162,725.032,739.312,725.032,739.312,525.945,093
2024-05-152,697.002,697.002,697.002,697.002,486.920
2024-05-142,705.032,709.032,697.002,697.002,486.923,773
2024-05-132,713.562,713.562,713.562,713.562,502.190
2024-05-102,713.562,713.562,713.562,713.562,502.190
2024-05-092,713.562,713.562,713.562,713.562,502.190
2024-05-082,713.562,713.562,713.562,713.562,502.190
2024-05-072,713.562,713.562,713.562,713.562,502.190
2024-05-062,713.562,713.562,713.562,713.562,502.190
2024-05-032,713.562,713.562,713.562,713.562,502.190
2024-05-022,713.562,713.562,713.562,713.562,502.193,473
2024-04-302,743.002,743.002,743.002,743.002,529.340
2024-04-292,743.002,743.002,743.002,743.002,529.340
2024-04-262,790.002,790.002,719.002,743.002,529.34967
2024-04-252,871.022,880.002,866.072,880.002,655.672,564
2024-04-242,872.502,885.002,867.312,867.312,643.971,041
2024-04-232,803.982,803.982,803.982,803.982,585.570
2024-04-222,803.982,803.982,803.982,803.982,585.576
2024-04-192,819.052,819.052,819.052,819.052,599.460
2024-04-182,819.052,819.052,819.052,819.052,599.46215
2024-04-172,773.222,773.222,773.222,773.222,557.200
2024-04-162,773.222,773.222,773.222,773.222,557.20361
2024-04-152,785.502,785.502,785.502,785.502,568.530
2024-04-122,785.502,785.502,785.502,785.502,568.530
2024-04-112,785.502,785.502,785.502,785.502,544.620
2024-04-102,785.502,785.502,785.502,785.502,544.620
2024-04-092,785.502,785.502,785.502,785.502,544.62201
2024-04-082,797.462,797.462,797.462,797.462,555.540
2024-04-052,780.002,797.462,780.002,797.462,555.547,604
2024-04-042,935.002,935.002,935.002,935.002,681.190
2024-04-032,928.002,938.002,928.002,935.002,681.1967
2024-04-022,980.002,980.002,980.002,980.002,722.3010
2024-04-012,995.002,999.702,995.002,999.702,740.29134
2024-03-272,980.762,980.762,980.762,980.762,722.990
2024-03-262,980.762,980.762,980.762,980.762,722.992,990
2024-03-253,019.983,019.983,019.983,019.982,758.820
2024-03-223,019.983,019.983,019.983,019.982,758.829
2024-03-213,019.993,019.993,019.993,019.992,758.830
2024-03-203,019.993,019.993,019.993,019.992,758.836
2024-03-193,025.033,025.033,025.033,025.032,763.430
2024-03-153,025.033,025.033,025.033,025.032,763.430
2024-03-143,025.033,025.033,025.033,025.032,763.43913
2024-03-133,064.003,064.003,064.003,064.002,799.030
2024-03-123,012.513,064.003,012.513,064.002,799.0337
2024-03-113,069.993,069.993,069.993,069.992,804.500
2024-03-083,069.993,069.993,069.993,069.992,804.5065
2024-03-073,070.533,070.533,070.533,070.532,805.000
2024-03-063,070.533,070.533,070.533,070.532,805.0088
2024-03-053,030.603,036.263,030.603,036.262,773.696,286
2024-03-043,046.963,046.963,046.963,046.962,783.470
← NewerPage 11 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-1531.9111 MXN
2026-07-1530.0778 MXN
2026-04-1529.8594 MXN
2026-01-1630.6262 MXN
2025-10-1530.2691 MXN
2025-07-1530.7730 MXN
2025-04-1532.7467 MXN
2025-01-1533.5880 MXN
2024-10-1530.4110 MXN
2024-07-1527.6175 MXN
2024-04-1225.9323 MXN
2024-01-1226.1113 MXN
2023-10-1226.5667 MXN
2023-07-1325.0675 MXN
2023-04-1326.6896 MXN
2023-01-1227.9246 MXN
2022-10-1328.2825 MXN
2022-07-1429.5310 MXN
2022-04-1327.9374 MXN
2022-01-1328.7189 MXN
2021-10-1426.8275 MXN
2021-07-1425.8635 MXN
2021-04-1426.0585 MXN
2021-01-1425.7322 MXN
2020-10-1425.1116 MXN
2020-07-1426.7149 MXN
2020-04-1427.7849 MXN
2020-01-1422.2082 MXN
2019-10-1120.6697 MXN
2019-07-1220.3787 MXN
2019-04-1220.0866 MXN
2019-01-141.0700 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.