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
2023-09-072,580.002,614.372,580.002,614.372,342.062,000
2023-09-062,528.112,528.112,528.112,528.112,264.7932
2023-09-052,470.002,470.002,470.002,470.002,212.730
2023-09-042,470.002,470.002,470.002,470.002,212.730
2023-09-012,470.002,470.002,470.002,470.002,212.730
2023-08-312,470.002,470.002,470.002,470.002,212.730
2023-08-302,465.002,470.002,465.002,470.002,212.7328
2023-08-292,499.002,500.002,473.032,473.032,215.44111
2023-08-282,459.502,459.502,459.502,459.502,203.320
2023-08-252,459.502,459.502,459.502,459.502,203.32364
2023-08-242,462.502,462.502,462.502,462.502,206.010
2023-08-232,470.002,470.002,462.502,462.502,206.01370
2023-08-222,515.032,515.032,515.032,515.032,253.07491
2023-08-212,547.002,547.002,547.002,547.002,281.71651
2023-08-182,553.032,553.032,553.032,553.032,287.1126
2023-08-172,579.112,579.112,579.112,579.112,310.477
2023-08-162,605.002,605.002,601.662,601.662,330.67609
2023-08-152,609.002,609.002,609.002,609.002,337.2526
2023-08-142,597.112,597.112,597.112,597.112,326.6036
2023-08-112,530.032,530.032,530.032,530.032,266.510
2023-08-102,530.032,530.032,530.032,530.032,266.510
2023-08-092,530.032,530.032,530.032,530.032,266.510
2023-08-082,530.032,530.032,530.032,530.032,266.510
2023-08-072,530.032,530.032,530.032,530.032,266.510
2023-08-042,530.032,530.032,530.032,530.032,266.510
2023-08-032,530.032,530.032,530.032,530.032,266.510
2023-08-022,530.032,530.032,530.032,530.032,266.51182
2023-08-012,508.002,508.002,502.082,502.112,241.491,321
2023-07-312,506.252,506.252,506.252,506.252,245.200
2023-07-282,506.252,506.252,506.252,506.252,245.200
2023-07-272,503.002,506.252,497.002,506.252,245.205,098
2023-07-262,399.012,399.012,399.002,399.002,149.1215
2023-07-252,401.502,401.502,396.952,396.952,147.293,425
2023-07-242,436.202,436.202,436.202,436.202,182.450
2023-07-212,430.002,436.202,430.002,436.202,182.4566
2023-07-202,374.002,407.212,374.002,407.212,156.482,766
2023-07-192,311.032,311.032,309.002,309.002,068.50135
2023-07-182,288.502,293.342,288.502,289.002,050.581,167
2023-07-172,275.502,275.502,259.532,259.532,024.1857
2023-07-142,250.802,250.802,250.802,250.802,016.360
2023-07-132,263.012,263.012,250.802,250.802,016.3625
2023-07-122,291.002,291.002,291.002,291.002,029.9228
2023-07-112,304.112,326.262,304.112,326.262,061.1658
2023-07-102,304.112,304.112,304.112,304.112,041.5387
2023-07-072,377.702,377.702,377.702,377.702,106.740
2023-07-062,345.002,377.702,340.612,377.702,106.74265
2023-07-052,280.002,280.002,280.002,280.002,020.170
2023-07-042,280.002,280.002,280.002,280.002,020.170
2023-07-032,280.002,280.002,280.002,280.002,020.170
2023-06-302,280.002,280.002,280.002,280.002,020.170
2023-06-292,283.032,283.032,280.002,280.002,020.17890
2023-06-282,264.002,264.002,264.002,264.002,005.9921
2023-06-272,275.002,275.002,275.002,275.002,015.7471
2023-06-262,343.002,343.002,343.002,343.002,075.990
2023-06-232,343.422,343.422,343.002,343.002,075.991,120
2023-06-222,340.902,340.902,340.902,340.902,074.13114
2023-06-212,330.032,336.002,330.032,336.002,069.79700
2023-06-202,360.002,377.002,360.002,377.002,106.1214,462
2023-06-192,357.882,357.882,357.882,357.882,089.170
2023-06-162,357.882,357.882,357.882,357.882,089.172,001
← NewerPage 14 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.