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 spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ABBV.MX stock page

AbbVie Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-272,866.002,866.002,866.002,866.002,469.060
2022-09-262,866.002,866.002,866.002,866.002,469.060
2022-09-232,866.002,866.002,866.002,866.002,469.060
2022-09-222,838.972,867.112,831.362,866.002,469.067,155
2022-09-212,830.002,830.002,830.002,830.002,438.050
2022-09-202,830.002,830.002,830.002,830.002,438.05409
2022-09-192,850.002,850.002,838.222,838.222,445.131,277
2022-09-152,818.002,860.002,818.002,860.002,463.89375
2022-09-142,815.852,815.852,815.852,815.852,425.860
2022-09-132,820.002,830.002,815.852,815.852,425.86230
2022-09-122,815.002,820.002,815.002,820.002,429.4317
2022-09-092,819.002,823.512,819.002,823.512,432.461,800
2022-09-082,789.532,793.112,789.002,789.002,402.73170
2022-09-072,733.972,733.972,733.972,733.972,355.320
2022-09-062,733.972,733.972,733.972,733.972,355.320
2022-09-052,733.972,733.972,733.972,733.972,355.320
2022-09-022,733.972,733.972,733.972,733.972,355.328,386
2022-09-012,722.002,789.132,643.682,789.132,402.846,883
2022-08-312,708.042,708.042,708.042,708.042,332.981,339
2022-08-302,730.112,747.002,727.002,729.002,351.04252
2022-08-292,723.022,723.022,723.022,723.022,345.88947
2022-08-262,743.312,743.312,743.312,743.312,363.361,315
2022-08-252,779.002,779.002,779.002,779.002,394.11287
2022-08-242,785.572,785.572,785.572,785.572,399.770
2022-08-232,785.572,785.572,785.572,785.572,399.7764
2022-08-222,856.002,856.002,856.002,856.002,460.450
2022-08-192,873.002,873.002,856.002,856.002,460.4530
2022-08-182,870.002,870.002,870.002,870.002,472.5120
2022-08-172,835.172,850.002,795.002,795.002,407.8993
2022-08-162,838.372,838.372,830.132,830.132,438.161,815
2022-08-152,815.002,817.282,815.002,817.282,427.09802
2022-08-122,807.402,860.192,807.402,860.192,464.0611,239
2022-08-112,831.782,831.782,831.782,831.782,439.5835
2022-08-102,825.002,837.492,780.542,810.002,420.821,700
2022-08-092,825.002,825.002,825.002,825.002,433.740
2022-08-082,825.002,836.002,796.002,825.002,433.74414
2022-08-052,815.012,838.002,815.012,825.002,433.74848
2022-08-042,881.052,881.052,835.002,835.002,442.35226
2022-08-032,971.002,971.002,920.722,920.722,516.2087
2022-08-022,915.002,921.502,915.002,920.942,516.39809
2022-08-012,845.002,845.002,845.002,845.002,450.9782
2022-07-293,085.003,085.002,848.002,902.542,500.548,364
2022-07-283,070.003,070.003,070.003,070.002,644.8158
2022-07-273,075.003,075.003,067.123,070.002,644.81119
2022-07-263,093.463,094.673,093.463,094.672,666.064,337
2022-07-253,060.003,060.003,060.003,060.002,636.190
2022-07-223,048.553,060.003,048.553,060.002,636.191,584
2022-07-213,037.003,037.003,037.003,037.002,616.386
2022-07-203,060.003,060.003,060.003,060.002,636.1916
2022-07-193,060.003,060.003,060.003,060.002,636.1917
2022-07-183,080.003,124.793,080.003,124.792,692.0126
2022-07-153,142.463,142.463,142.463,142.462,707.232,237
2022-07-143,170.003,170.003,136.073,138.932,704.19108
2022-07-133,182.473,182.473,182.473,182.472,716.260
2022-07-123,188.003,188.003,182.473,182.472,716.261,214
2022-07-113,100.013,100.013,100.013,100.012,645.880
2022-07-083,145.003,145.003,100.013,100.012,645.88142
2022-07-073,112.193,124.993,075.003,075.002,624.53127
2022-07-063,161.003,170.003,161.003,170.002,705.6234
2022-07-053,037.813,037.813,037.813,037.812,592.7941
← NewerPage 18 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.