Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← ABBV.MX stock page

AbbVie Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-234,500.004,500.004,496.504,496.504,469.2490
2026-07-224,392.004,392.004,390.004,390.634,364.01145
2026-07-214,438.004,438.004,438.004,438.004,411.1012
2026-07-204,495.004,495.004,495.004,495.004,467.750
2026-07-174,567.004,567.004,495.004,495.004,467.7591
2026-07-164,331.994,331.994,331.994,331.994,305.739
2026-07-154,331.994,331.994,331.994,331.994,305.730
2026-07-144,331.994,331.994,331.994,331.994,275.830
2026-07-134,332.004,332.004,331.994,331.994,275.8323
2026-07-104,398.004,398.004,398.004,398.004,340.990
2026-07-094,398.004,398.004,398.004,398.004,340.9911
2026-07-084,553.034,553.034,449.514,449.514,391.83407
2026-07-074,500.004,500.004,500.004,500.004,441.675
2026-07-064,433.004,433.004,433.004,433.004,375.5353
2026-07-034,402.624,402.624,402.624,402.624,345.550
2026-07-024,402.624,402.624,402.624,402.624,345.550
2026-07-014,380.004,412.714,380.004,402.624,345.558,898
2026-06-304,411.004,411.004,411.004,411.004,353.82128
2026-06-294,448.154,448.154,448.154,448.154,390.4910
2026-06-264,339.004,343.004,339.004,343.004,286.70305
2026-06-254,257.284,257.284,245.004,245.004,189.97172
2026-06-244,115.104,121.004,115.104,121.004,067.5815
2026-06-234,125.004,132.004,118.744,118.744,065.3551
2026-06-223,943.114,006.003,943.114,006.003,954.07124
2026-06-193,827.003,827.003,827.003,827.003,777.390
2026-06-183,827.003,827.003,827.003,827.003,777.390
2026-06-173,827.003,827.003,827.003,827.003,777.390
2026-06-163,783.003,827.003,783.003,827.003,777.3932
2026-06-153,893.593,893.593,893.593,893.593,843.126
2026-06-123,924.263,924.263,924.263,924.263,873.390
2026-06-113,924.263,924.263,924.263,924.263,873.390
2026-06-103,939.423,939.423,924.263,924.263,873.3998
2026-06-093,921.503,921.503,921.503,921.503,870.66230
2026-06-083,906.003,906.003,906.003,906.003,855.37105
2026-06-053,866.943,866.943,866.943,866.943,816.810
2026-06-043,872.003,872.003,866.943,866.943,816.81697
2026-06-033,692.003,692.003,692.003,692.003,644.140
2026-06-023,692.003,692.003,692.003,692.003,644.140
2026-06-013,692.003,692.003,692.003,692.003,644.147
2026-05-293,745.003,745.003,745.003,745.003,696.456
2026-05-283,785.003,785.003,785.003,785.003,735.939
2026-05-273,681.003,681.003,681.003,681.003,633.280
2026-05-263,681.003,681.003,681.003,681.003,633.2815
2026-05-253,770.003,770.003,770.003,770.003,721.130
2026-05-223,770.003,770.003,770.003,770.003,721.1341
2026-05-213,704.383,704.383,704.383,704.383,656.360
2026-05-203,704.383,704.383,704.383,704.383,656.367
2026-05-193,670.313,723.003,670.313,723.003,674.7448
2026-05-183,644.813,644.813,644.813,644.813,597.560
2026-05-153,644.813,644.813,644.813,644.813,597.560
2026-05-143,626.123,645.003,626.123,644.813,597.563,540
2026-05-133,603.933,603.933,603.933,603.933,557.21258
2026-05-123,450.003,450.003,450.003,450.003,405.280
2026-05-113,450.003,450.003,450.003,450.003,405.280
2026-05-083,450.003,450.003,450.003,450.003,405.2872
2026-05-073,500.003,508.153,495.003,495.003,449.69409
2026-05-063,542.653,542.653,530.103,535.003,489.18174
2026-05-053,590.003,590.003,584.543,584.543,538.07299
2026-05-043,590.003,590.003,590.003,590.003,543.468
2026-04-303,731.003,731.003,699.003,699.003,651.05194
← NewerPage 2 of 21 · 1,260 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.