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
2023-12-042,530.002,530.002,530.002,530.002,289.2710
2023-12-012,463.822,463.822,463.822,463.822,229.380
2023-11-302,458.502,470.012,458.502,463.822,229.384,136
2023-11-292,375.202,375.202,375.202,375.202,149.200
2023-11-282,375.002,382.702,375.002,375.202,149.201,816
2023-11-272,375.002,375.002,375.002,375.002,149.011,907
2023-11-242,399.002,399.002,399.002,399.002,170.730
2023-11-232,399.002,399.002,399.002,399.002,170.730
2023-11-222,399.002,399.002,399.002,399.002,170.730
2023-11-212,399.002,399.002,399.002,399.002,170.730
2023-11-172,399.002,399.002,399.002,399.002,170.730
2023-11-162,399.002,399.002,399.002,399.002,170.737
2023-11-152,382.002,390.002,382.002,390.002,162.591,031
2023-11-142,420.002,420.002,420.002,420.002,189.736
2023-11-132,440.002,440.002,440.002,440.002,207.830
2023-11-102,440.002,440.002,440.002,440.002,207.8322
2023-11-092,433.172,433.172,400.002,400.002,171.64736
2023-11-082,496.002,496.002,496.002,496.002,258.502,045
2023-11-072,481.252,481.252,481.252,481.252,245.154,479
2023-11-062,528.392,528.392,528.392,528.392,287.810
2023-11-032,528.392,528.392,528.392,528.392,287.815,354
2023-11-012,549.982,549.982,549.982,549.982,307.34212
2023-10-312,525.652,525.652,525.652,525.652,285.33808
2023-10-302,597.112,597.112,597.112,597.112,349.9918
2023-10-272,491.452,491.452,491.452,491.452,254.382,233
2023-10-262,671.002,671.002,671.002,671.002,416.850
2023-10-252,682.492,682.492,671.002,671.002,416.85810
2023-10-242,614.502,614.502,614.502,614.502,365.738
2023-10-232,654.002,654.002,654.002,654.002,401.470
2023-10-202,654.002,654.002,654.002,654.002,401.470
2023-10-192,654.002,654.002,654.002,654.002,401.47115
2023-10-182,709.002,732.682,709.002,732.682,472.661,307
2023-10-172,655.002,655.002,655.002,655.002,402.370
2023-10-162,657.002,657.002,655.002,655.002,402.3717
2023-10-132,674.002,674.002,674.002,674.002,419.568
2023-10-122,668.992,668.992,667.002,667.002,413.2317
2023-10-112,666.502,669.002,666.502,669.002,391.00233
2023-10-102,671.002,671.002,667.002,667.002,389.21761
2023-10-092,710.012,710.012,710.012,710.012,427.745
2023-10-062,691.832,691.832,691.832,691.832,411.450
2023-10-052,691.832,691.832,691.832,691.832,411.452,864
2023-10-042,654.202,654.202,654.202,654.202,377.7436
2023-10-032,639.572,639.572,639.572,639.572,364.641,123
2023-10-022,593.252,608.002,593.252,608.002,336.354,212
2023-09-292,528.012,597.002,528.012,597.002,326.50445
2023-09-282,678.502,678.502,600.012,600.012,329.20279
2023-09-272,700.002,700.002,700.002,700.002,418.778
2023-09-262,699.002,699.002,699.002,699.002,417.885
2023-09-252,679.032,679.032,679.032,679.032,399.99109
2023-09-222,627.112,627.112,627.112,627.112,353.470
2023-09-212,627.112,627.112,627.112,627.112,353.470
2023-09-202,627.112,627.112,627.112,627.112,353.470
2023-09-192,627.112,627.112,627.112,627.112,353.470
2023-09-182,585.322,627.112,585.322,627.112,353.47155
2023-09-152,614.372,614.372,614.372,614.372,342.060
2023-09-142,614.372,614.372,614.372,614.372,342.06285
2023-09-132,570.002,570.002,570.002,570.002,302.31184
2023-09-122,578.002,578.002,578.002,578.002,309.480
2023-09-112,578.002,578.002,578.002,578.002,309.4856
2023-09-082,614.372,614.372,614.372,614.372,342.060
← NewerPage 13 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.