Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ABBV.MX stock page

AbbVie Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-212,948.072,948.072,948.072,948.072,588.350
2023-03-172,948.072,948.072,948.072,948.072,588.350
2023-03-162,948.072,948.072,948.072,948.072,588.35238
2023-03-152,902.512,902.512,902.512,902.512,548.351,401
2023-03-142,835.002,851.112,830.002,830.002,484.69495
2023-03-132,833.002,875.002,833.002,850.002,502.25167
2023-03-102,755.412,755.412,753.002,753.002,417.09470
2023-03-092,685.002,685.002,685.002,685.002,357.38109
2023-03-082,800.112,800.112,800.112,800.112,458.450
2023-03-072,800.112,800.112,800.112,800.112,458.450
2023-03-062,800.112,800.112,800.112,800.112,458.450
2023-03-032,800.112,800.112,800.112,800.112,458.450
2023-03-022,800.112,800.112,800.112,800.112,458.45140
2023-03-012,792.632,792.632,792.632,792.632,451.882,500
2023-02-282,817.092,817.092,817.092,817.092,473.361,500
2023-02-272,800.002,800.002,800.002,800.002,458.350
2023-02-242,800.002,800.002,800.002,800.002,458.358
2023-02-232,785.112,785.112,785.112,785.112,445.280
2023-02-222,781.872,785.112,781.872,785.112,445.2857
2023-02-212,775.002,817.632,775.002,817.632,473.831,869
2023-02-202,775.002,775.002,775.002,775.002,436.400
2023-02-172,775.002,775.002,775.002,775.002,436.407
2023-02-162,837.712,837.712,837.712,837.712,491.460
2023-02-152,837.712,837.712,837.712,837.712,491.46702
2023-02-142,875.002,875.002,821.082,828.612,483.471,748
2023-02-132,840.002,846.002,840.002,846.002,498.74763
2023-02-102,840.002,840.002,840.002,840.002,493.4742
2023-02-092,889.502,889.502,793.892,799.002,457.4715,059
2023-02-082,612.562,612.562,612.562,612.562,293.780
2023-02-072,612.562,612.562,612.562,612.562,293.789
2023-02-032,748.002,748.002,748.002,748.002,412.709
2023-02-022,700.002,708.412,675.002,708.412,377.94409
2023-02-012,730.502,739.872,730.502,739.872,405.5611,997
2023-01-312,710.002,730.002,710.002,730.002,396.89103
2023-01-302,745.002,745.002,745.002,745.002,410.0610
2023-01-272,745.002,745.002,745.002,745.002,410.0649
2023-01-262,789.852,789.852,777.902,777.902,438.95136
2023-01-252,782.122,782.122,782.122,782.122,442.650
2023-01-242,785.002,785.002,775.002,782.122,442.65260
2023-01-232,800.002,800.002,790.002,790.002,449.571,194
2023-01-202,873.002,873.002,790.002,790.572,450.073,120
2023-01-192,871.212,871.212,871.212,871.212,520.870
2023-01-182,871.212,871.212,871.212,871.212,520.870
2023-01-172,871.212,871.212,871.212,871.212,520.874,498
2023-01-162,882.002,882.002,882.002,882.002,530.350
2023-01-132,882.002,882.002,882.002,882.002,530.35104
2023-01-123,005.263,005.262,877.112,877.112,526.05135
2023-01-113,144.213,144.213,144.213,144.212,736.048
2023-01-103,144.213,144.213,144.213,144.212,736.040
2023-01-093,144.213,144.213,144.213,144.212,736.042,400
2023-01-063,220.233,220.233,182.173,182.172,769.0818
2023-01-053,175.963,175.963,169.673,169.672,758.20518
2023-01-043,158.003,158.003,154.863,154.862,745.311,900
2023-01-033,200.393,200.393,120.013,120.012,714.9925
2023-01-023,212.993,212.993,212.993,212.992,795.900
2022-12-303,212.993,212.993,212.993,212.992,795.900
2022-12-293,212.993,212.993,212.993,212.992,795.9018
2022-12-283,165.443,165.443,165.443,165.442,754.520
2022-12-273,167.273,167.273,165.443,165.442,754.522,611
2022-12-263,170.003,170.003,170.003,170.002,758.490
← NewerPage 16 of 22 · 1,262 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.