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
2022-07-043,095.713,095.713,095.713,095.712,642.210
2022-07-013,094.203,095.713,094.203,095.712,642.212,557
2022-06-303,077.413,077.413,077.413,077.412,626.5943,091
2022-06-293,145.003,150.003,145.003,150.002,688.5522
2022-06-283,060.223,060.223,060.223,060.222,611.922,000
2022-06-273,025.873,025.873,025.873,025.872,582.600
2022-06-243,025.873,025.873,025.873,025.872,582.601,467
2022-06-232,988.002,988.002,988.002,988.002,550.2846
2022-06-222,893.002,893.002,893.002,893.002,469.190
2022-06-212,893.002,893.002,893.002,893.002,469.195
2022-06-202,819.502,819.502,819.502,819.502,406.460
2022-06-172,819.502,819.502,819.502,819.502,406.4651
2022-06-162,809.002,809.002,799.002,799.002,388.9679
2022-06-152,768.012,810.002,768.012,810.002,398.3544
2022-06-142,750.002,750.002,750.002,750.002,347.142,173
2022-06-132,877.002,877.002,827.002,827.002,412.86133
2022-06-102,871.922,871.922,871.922,871.922,451.20102
2022-06-092,851.292,851.292,851.292,851.292,433.590
2022-06-082,926.002,926.002,851.292,851.292,433.59132
2022-06-072,880.252,905.012,880.252,905.012,479.442,125
2022-06-062,896.622,896.622,896.622,896.622,472.280
2022-06-032,839.612,896.622,839.612,896.622,472.282,937
2022-06-022,790.012,790.012,790.012,790.012,381.2919
2022-06-012,870.002,870.002,861.002,861.002,441.88584
2022-05-312,904.002,904.002,904.002,904.002,478.581,154
2022-05-302,928.082,928.082,928.082,928.082,499.140
2022-05-272,911.002,928.082,911.002,928.082,499.1410,603
2022-05-262,979.002,979.002,979.002,979.002,542.60407
2022-05-252,962.512,962.512,962.512,962.512,528.5213
2022-05-242,945.002,945.002,914.012,914.012,487.134,259
2022-05-232,982.982,985.002,971.002,971.002,535.773,634
2022-05-202,982.982,982.982,982.982,982.982,545.992,503
2022-05-193,005.003,020.023,005.003,020.022,577.61367
2022-05-183,068.003,068.002,989.563,060.082,611.801,115
2022-05-173,150.003,150.003,068.273,068.272,618.79689
2022-05-163,081.563,081.563,081.563,081.562,630.130
2022-05-133,081.563,081.563,081.563,081.562,630.130
2022-05-123,070.003,081.563,070.003,081.562,630.133,262
2022-05-113,100.003,100.003,100.003,100.002,645.870
2022-05-103,124.073,124.073,098.003,100.002,645.871,079
2022-05-093,064.953,064.953,064.953,064.952,615.950
2022-05-062,968.373,064.952,968.373,064.952,615.951,706
2022-05-053,093.933,093.933,093.933,093.932,640.693,747
2022-05-043,010.003,027.103,010.003,027.102,583.65555
2022-05-032,992.102,992.102,992.102,992.102,553.780
2022-05-022,992.353,000.002,992.102,992.102,553.7841
2022-04-292,887.002,974.012,887.002,974.012,538.341,755
2022-04-283,195.753,263.893,182.503,263.892,785.751,932
2022-04-273,289.483,289.483,289.483,289.482,807.5912
2022-04-263,140.003,207.003,140.003,190.002,722.69390
2022-04-253,105.003,141.003,105.003,141.002,680.86193
2022-04-223,199.993,199.993,144.003,198.992,730.362,216
2022-04-213,141.893,218.003,141.893,195.002,726.955,940
2022-04-203,120.003,156.003,105.013,141.892,681.6213,756
2022-04-193,120.003,120.003,120.003,120.002,662.9410,307
2022-04-183,162.423,211.593,162.423,211.592,741.114,278
2022-04-133,150.003,150.003,138.003,138.002,678.305,158
2022-04-123,355.003,355.003,340.003,343.002,829.4377
2022-04-113,507.003,507.003,507.003,507.002,968.230
2022-04-083,511.003,511.003,506.403,507.002,968.231,648
← NewerPage 19 of 21 · 1,258 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.