AbbVie Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	3,170.00	3,170.00	3,170.00	3,170.00	2,758.49	0
2022-12-22	3,170.00	3,170.00	3,170.00	3,170.00	2,758.49	3,170
2022-12-21	3,195.00	3,195.00	3,179.00	3,179.00	2,766.32	91
2022-12-20	3,183.00	3,183.00	3,180.11	3,180.11	2,767.28	143
2022-12-19	3,210.76	3,210.76	3,210.76	3,210.76	2,793.95	0
2022-12-16	3,200.00	3,210.76	3,200.00	3,210.76	2,793.95	1,247
2022-12-15	3,252.00	3,252.00	3,252.00	3,252.00	2,829.84	0
2022-12-14	3,252.00	3,252.00	3,252.00	3,252.00	2,829.84	141
2022-12-13	3,239.45	3,239.45	3,239.45	3,239.45	2,818.92	1,527
2022-12-09	3,250.74	3,250.74	3,250.74	3,250.74	2,828.74	0
2022-12-08	3,250.74	3,250.74	3,250.74	3,250.74	2,828.74	400
2022-12-07	3,233.10	3,238.31	3,233.10	3,238.31	2,817.93	21
2022-12-06	3,233.11	3,233.11	3,233.11	3,233.11	2,813.40	0
2022-12-05	3,233.11	3,233.11	3,233.11	3,233.11	2,813.40	154
2022-12-02	3,068.58	3,068.58	3,068.58	3,068.58	2,670.23	0
2022-12-01	3,126.31	3,126.31	3,068.58	3,068.58	2,670.23	49
2022-11-30	3,051.61	3,051.61	3,051.61	3,051.61	2,655.46	0
2022-11-29	3,051.61	3,051.61	3,051.61	3,051.61	2,655.46	0
2022-11-28	3,038.11	3,051.61	3,038.11	3,051.61	2,655.46	1,179
2022-11-25	3,099.00	3,099.00	3,013.41	3,013.41	2,622.22	261
2022-11-24	3,025.01	3,025.01	3,025.01	3,025.01	2,632.32	0
2022-11-23	3,025.01	3,025.01	3,025.01	3,025.01	2,632.32	5
2022-11-22	3,106.89	3,106.89	3,106.89	3,106.89	2,703.57	11
2022-11-18	2,968.98	2,968.98	2,968.98	2,968.98	2,583.56	15
2022-11-17	2,930.15	2,968.98	2,930.15	2,968.98	2,583.56	1,388
2022-11-16	2,990.00	2,990.00	2,990.00	2,990.00	2,601.85	11
2022-11-15	2,899.45	2,899.45	2,899.45	2,899.45	2,523.06	0
2022-11-14	2,899.45	2,899.45	2,899.45	2,899.45	2,523.06	0
2022-11-11	2,899.45	2,899.45	2,899.45	2,899.45	2,523.06	0
2022-11-10	2,886.33	2,899.45	2,886.33	2,899.45	2,523.06	3,544
2022-11-09	2,915.63	2,915.63	2,897.00	2,897.00	2,520.93	3,085
2022-11-08	2,915.00	2,915.00	2,915.00	2,915.00	2,536.59	285
2022-11-07	2,816.98	2,816.98	2,816.98	2,816.98	2,451.29	0
2022-11-04	2,816.98	2,816.98	2,816.98	2,816.98	2,451.29	42
2022-11-03	2,845.03	2,845.03	2,845.03	2,845.03	2,475.70	2,060
2022-11-01	2,906.60	2,906.60	2,906.60	2,906.60	2,529.28	714
2022-10-31	2,881.44	2,890.01	2,881.44	2,890.01	2,514.84	9,547
2022-10-28	2,900.01	2,924.00	2,900.01	2,921.24	2,542.02	6,430
2022-10-27	3,037.53	3,037.53	3,037.53	3,037.53	2,643.21	4,918
2022-10-26	2,980.00	2,980.00	2,980.00	2,980.00	2,593.15	1,367
2022-10-25	2,987.50	2,987.50	2,980.00	2,980.00	2,593.15	790
2022-10-24	2,872.17	2,872.17	2,872.17	2,872.17	2,499.32	0
2022-10-21	2,872.17	2,872.17	2,872.17	2,872.17	2,499.32	0
2022-10-20	2,872.17	2,872.17	2,872.17	2,872.17	2,499.32	0
2022-10-19	2,872.17	2,872.17	2,872.17	2,872.17	2,499.32	300
2022-10-18	2,887.29	2,887.29	2,879.00	2,879.00	2,505.26	53
2022-10-17	2,884.00	2,890.00	2,884.00	2,890.00	2,514.83	20
2022-10-14	2,879.50	2,879.50	2,879.50	2,879.50	2,505.70	25
2022-10-13	2,844.37	2,860.00	2,844.37	2,855.00	2,484.38	455
2022-10-12	2,834.00	2,834.00	2,834.00	2,834.00	2,441.49	0
2022-10-11	2,850.64	2,850.64	2,834.00	2,834.00	2,441.49	3,708
2022-10-10	2,757.21	2,757.21	2,757.21	2,757.21	2,375.34	0
2022-10-07	2,757.21	2,757.21	2,757.21	2,757.21	2,375.34	35
2022-10-06	2,831.19	2,831.19	2,818.00	2,818.00	2,427.71	112
2022-10-05	2,840.00	2,840.00	2,840.00	2,840.00	2,446.66	211
2022-10-04	2,820.00	2,839.92	2,820.00	2,831.34	2,439.20	3,310
2022-10-03	2,698.00	2,779.00	2,698.00	2,779.00	2,394.11	4,517
2022-09-30	2,739.16	2,752.00	2,735.82	2,735.82	2,356.91	7,525
2022-09-29	2,865.11	2,865.11	2,865.11	2,865.11	2,468.29	60
2022-09-28	2,906.00	2,920.41	2,906.00	2,920.41	2,515.93	2,212

← NewerPage 17 of 22 · 1,262 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.