AbbVie Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	3,046.96	3,046.96	3,046.96	3,046.96	2,783.47	0
2024-02-29	3,046.96	3,046.96	3,046.96	3,046.96	2,783.47	0
2024-02-28	3,046.96	3,046.96	3,046.96	3,046.96	2,783.47	372
2024-02-27	3,055.00	3,055.00	3,046.96	3,046.96	2,783.47	420
2024-02-26	3,054.70	3,054.70	3,054.70	3,054.70	2,790.54	0
2024-02-23	3,054.70	3,054.70	3,054.70	3,054.70	2,790.54	360
2024-02-22	2,981.00	2,981.00	2,980.00	2,980.00	2,722.30	10
2024-02-21	2,982.07	2,982.07	2,982.07	2,982.07	2,724.19	688
2024-02-20	3,035.19	3,035.19	3,015.91	3,015.91	2,755.10	2,892
2024-02-19	3,030.00	3,030.00	3,030.00	3,030.00	2,767.97	0
2024-02-16	3,025.00	3,030.00	3,020.00	3,030.00	2,767.97	56
2024-02-15	2,970.00	3,000.00	2,970.00	3,000.00	2,740.57	161
2024-02-14	2,960.00	2,960.00	2,960.00	2,960.00	2,704.03	0
2024-02-13	2,960.00	2,960.00	2,960.00	2,960.00	2,704.03	1,508
2024-02-12	2,955.00	2,955.00	2,955.00	2,955.00	2,699.46	9
2024-02-09	2,946.00	2,946.00	2,946.00	2,946.00	2,691.24	0
2024-02-08	2,946.00	2,946.00	2,946.00	2,946.00	2,691.24	0
2024-02-07	2,946.00	2,946.00	2,946.00	2,946.00	2,691.24	0
2024-02-06	2,946.00	2,946.00	2,946.00	2,946.00	2,691.24	50
2024-02-02	2,895.00	2,906.50	2,895.00	2,906.50	2,655.15	108
2024-02-01	2,847.82	2,847.82	2,847.82	2,847.82	2,601.55	0
2024-01-31	2,847.82	2,847.82	2,847.82	2,847.82	2,601.55	1,808
2024-01-30	2,840.00	2,840.00	2,825.30	2,825.30	2,580.97	179
2024-01-29	2,830.46	2,830.46	2,830.46	2,830.46	2,585.69	405
2024-01-26	2,830.46	2,830.46	2,830.46	2,830.46	2,585.69	0
2024-01-25	2,830.46	2,830.46	2,830.46	2,830.46	2,585.69	1,301
2024-01-24	2,889.39	2,889.39	2,889.39	2,889.39	2,639.52	0
2024-01-23	2,889.39	2,889.39	2,889.39	2,889.39	2,639.52	1,523
2024-01-22	2,836.00	2,836.00	2,836.00	2,836.00	2,590.75	1,114
2024-01-19	2,802.79	2,802.79	2,802.79	2,802.79	2,560.41	0
2024-01-18	2,802.79	2,802.79	2,802.79	2,802.79	2,560.41	384
2024-01-17	2,767.00	2,767.00	2,767.00	2,767.00	2,527.72	0
2024-01-16	2,767.00	2,767.00	2,767.00	2,767.00	2,527.72	725
2024-01-15	2,750.00	2,750.00	2,750.00	2,750.00	2,512.19	0
2024-01-12	2,750.00	2,750.00	2,750.00	2,750.00	2,512.19	0
2024-01-11	2,795.00	2,795.00	2,750.00	2,750.00	2,488.33	820
2024-01-10	2,751.78	2,751.78	2,751.78	2,751.78	2,489.94	0
2024-01-09	2,751.78	2,751.78	2,751.78	2,751.78	2,489.94	500
2024-01-08	2,705.00	2,705.00	2,705.00	2,705.00	2,447.61	21
2024-01-05	2,738.00	2,738.00	2,732.27	2,732.27	2,472.29	542
2024-01-04	2,763.26	2,763.26	2,763.26	2,763.26	2,500.33	1,950
2024-01-03	2,718.50	2,718.50	2,718.50	2,718.50	2,459.83	0
2024-01-02	2,700.00	2,720.00	2,700.00	2,718.50	2,459.83	2,109
2023-12-29	2,612.90	2,612.90	2,612.90	2,612.90	2,364.28	0
2023-12-28	2,612.90	2,612.90	2,612.90	2,612.90	2,364.28	0
2023-12-27	2,614.00	2,614.00	2,612.90	2,612.90	2,364.28	389
2023-12-26	2,622.29	2,622.29	2,622.29	2,622.29	2,372.77	2,100
2023-12-22	2,631.21	2,631.21	2,629.90	2,629.90	2,379.66	513
2023-12-21	2,637.63	2,637.63	2,637.63	2,637.63	2,386.65	0
2023-12-20	2,637.63	2,637.63	2,637.63	2,637.63	2,386.65	0
2023-12-19	2,637.63	2,637.63	2,637.63	2,637.63	2,386.65	0
2023-12-18	2,637.63	2,637.63	2,637.63	2,637.63	2,386.65	1,561
2023-12-15	2,719.98	2,719.98	2,719.98	2,719.98	2,461.17	3,225
2023-12-14	2,654.38	2,654.38	2,654.38	2,654.38	2,401.81	827
2023-12-13	2,661.02	2,661.02	2,661.02	2,661.02	2,407.82	1,900
2023-12-11	2,628.20	2,628.20	2,628.20	2,628.20	2,378.12	105
2023-12-08	2,602.34	2,602.34	2,602.34	2,602.34	2,354.72	13,983
2023-12-07	2,538.00	2,582.00	2,538.00	2,580.00	2,334.51	186
2023-12-06	2,511.00	2,511.00	2,511.00	2,511.00	2,272.07	0
2023-12-05	2,511.00	2,511.00	2,511.00	2,511.00	2,272.07	162

← NewerPage 12 of 22 · 1,261 trading daysOlder →

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.