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
2023-06-152,335.002,339.992,335.002,339.992,073.3242
2023-06-142,368.112,368.112,368.112,368.112,098.240
2023-06-132,400.002,400.002,368.112,368.112,098.24107
2023-06-122,380.002,380.002,379.002,379.002,107.89117
2023-06-092,389.002,389.002,389.002,389.002,116.750
2023-06-082,380.012,389.002,380.012,389.002,116.75190
2023-06-072,360.992,360.992,360.992,360.992,091.930
2023-06-062,371.002,371.002,360.992,360.992,091.93859
2023-06-052,403.002,403.502,403.002,403.502,129.60203
2023-06-022,389.002,389.002,389.002,389.002,116.75142
2023-06-012,333.002,350.002,323.002,340.002,073.337,393
2023-05-312,444.002,444.002,444.002,444.002,165.4813,091
2023-05-302,411.032,423.092,411.032,423.092,146.95100
2023-05-292,428.002,428.002,428.002,428.002,151.300
2023-05-262,429.302,429.302,428.002,428.002,151.30137
2023-05-252,516.532,516.532,516.532,516.532,229.740
2023-05-242,530.002,530.002,516.532,516.532,229.741,855
2023-05-232,596.092,596.092,596.092,596.092,300.240
2023-05-222,596.092,596.092,596.092,596.092,300.242,000
2023-05-192,540.002,579.002,540.002,579.002,285.10385
2023-05-182,574.992,574.992,535.492,535.492,246.541,540
2023-05-172,575.002,575.002,575.002,575.002,281.550
2023-05-162,575.002,575.002,575.002,575.002,281.550
2023-05-152,575.002,575.002,575.002,575.002,281.550
2023-05-122,575.002,575.002,575.002,575.002,281.5523
2023-05-112,563.092,571.002,563.092,571.002,278.01943
2023-05-102,615.002,615.002,615.002,615.002,316.990
2023-05-092,619.002,619.002,615.002,615.002,316.99170
2023-05-082,703.002,703.002,703.002,703.002,394.960
2023-05-052,703.002,703.002,703.002,703.002,394.960
2023-05-042,703.002,703.002,703.002,703.002,394.960
2023-05-032,690.092,703.002,690.092,703.002,394.96814
2023-05-022,705.002,705.002,705.002,705.002,396.740
2023-04-282,690.002,705.002,685.002,705.002,396.74830
2023-04-272,725.002,725.002,695.002,695.002,387.888,485
2023-04-262,986.232,986.232,986.232,986.232,645.920
2023-04-252,986.232,986.232,986.232,986.232,645.92539
2023-04-242,905.002,905.002,905.002,905.002,573.940
2023-04-212,905.002,905.002,905.002,905.002,573.940
2023-04-202,888.002,905.002,888.002,905.002,573.9439
2023-04-192,888.002,888.002,888.002,888.002,558.88171
2023-04-182,897.542,897.542,880.002,880.002,551.791,078
2023-04-172,908.752,908.752,908.752,908.752,577.27250
2023-04-142,912.002,912.002,912.002,912.002,580.150
2023-04-132,912.002,912.002,912.002,912.002,580.15173
2023-04-122,935.112,935.112,935.112,935.112,576.980
2023-04-112,947.532,947.532,935.102,935.112,576.98204
2023-04-102,948.072,948.072,948.072,948.072,588.350
2023-04-052,948.072,948.072,948.072,948.072,588.358
2023-04-042,862.232,862.232,862.232,862.232,512.990
2023-04-032,862.232,862.232,862.232,862.232,512.990
2023-03-312,862.232,862.232,862.232,862.232,512.990
2023-03-302,862.232,862.232,862.232,862.232,512.9956
2023-03-292,880.002,880.002,880.002,880.002,528.590
2023-03-282,880.002,880.002,880.002,880.002,528.5916
2023-03-272,918.002,918.002,918.002,918.002,561.950
2023-03-242,913.302,921.302,913.302,918.002,561.95660
2023-03-232,888.602,888.602,888.602,888.602,536.140
2023-03-222,892.002,892.002,888.602,888.602,536.14474
2023-03-212,948.072,948.072,948.072,948.072,588.350
← NewerPage 15 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.