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
2022-04-073,280.003,280.003,280.003,280.002,776.110
2022-04-063,280.003,280.003,280.003,280.002,776.110
2022-04-053,280.003,280.003,280.003,280.002,776.1111
2022-04-043,250.003,250.003,212.003,212.002,718.55723
2022-04-013,196.003,196.003,196.003,196.002,705.0148
2022-03-313,327.993,327.993,327.993,327.992,816.729
2022-03-303,229.853,229.853,229.853,229.852,733.660
2022-03-293,230.003,230.013,225.003,229.852,733.663,247
2022-03-283,229.023,229.023,229.023,229.022,732.960
2022-03-253,302.393,302.393,200.003,229.022,732.9610,377
2022-03-243,276.793,276.793,174.413,174.412,686.7422
2022-03-233,214.003,214.003,205.003,205.002,712.63306
2022-03-223,214.003,214.003,214.003,214.002,720.2572
2022-03-183,225.003,226.003,225.003,226.002,730.405,347
2022-03-173,197.873,197.873,197.873,197.872,706.597
2022-03-163,225.003,225.003,197.873,197.872,706.59920
2022-03-153,180.003,225.003,180.003,225.002,729.5694
2022-03-143,175.003,180.003,175.003,180.002,691.4781
2022-03-113,050.003,174.993,050.003,145.012,661.8590
2022-03-103,120.003,138.003,120.003,138.002,655.92112
2022-03-093,100.923,100.923,099.003,099.002,622.9123
2022-03-083,225.003,225.003,160.923,160.922,675.322,349
2022-03-073,153.903,225.593,153.903,200.392,708.73125
2022-03-043,103.503,153.903,103.503,153.902,669.381,168
2022-03-033,100.003,103.503,099.253,103.502,626.72325
2022-03-023,032.483,032.483,032.483,032.482,566.610
2022-03-013,042.283,042.283,017.153,032.482,566.616,840
2022-02-283,050.133,050.133,050.133,050.132,581.550
2022-02-253,069.003,073.003,050.003,050.132,581.55329
2022-02-242,973.002,978.802,954.992,975.012,517.97212
2022-02-232,960.002,985.002,960.002,985.002,526.4347
2022-02-222,946.002,962.812,945.002,962.812,507.6486
2022-02-212,922.002,922.002,922.002,922.002,473.100
2022-02-182,922.002,922.002,922.002,922.002,473.105
2022-02-172,943.002,943.002,943.002,943.002,490.888
2022-02-162,962.802,987.112,962.802,962.812,507.64351
2022-02-152,950.002,957.762,938.932,938.932,487.4314,706
2022-02-142,842.612,892.502,842.612,892.502,448.1426
2022-02-112,945.002,945.002,945.002,945.002,492.5711
2022-02-102,935.502,935.502,935.502,935.502,484.5336
2022-02-092,931.002,935.502,931.002,935.502,484.536,155
2022-02-082,890.512,946.532,890.512,946.532,493.878,272
2022-02-042,894.032,956.792,894.032,900.002,454.48173
2022-02-032,890.002,904.222,890.002,894.032,449.432,612
2022-02-022,819.002,819.002,819.002,819.002,385.93262
2022-02-012,807.002,807.002,807.002,807.002,375.770
2022-01-312,837.002,837.002,807.002,807.002,375.772,515
2022-01-282,837.002,837.002,837.002,837.002,401.160
2022-01-272,894.992,894.992,831.002,837.002,401.16178
2022-01-262,776.612,776.612,776.612,776.612,350.051,004
2022-01-252,749.982,750.002,749.982,750.002,327.5353
2022-01-242,717.462,717.462,600.002,698.002,283.5254
2022-01-212,742.002,742.002,742.002,742.002,320.76201
2022-01-202,766.392,766.392,750.002,750.002,327.53122
2022-01-192,810.522,810.522,810.522,810.522,378.750
2022-01-182,789.002,810.522,789.002,810.522,378.751,316
2022-01-172,754.002,754.002,754.002,754.002,330.9115
2022-01-142,780.002,780.002,780.002,780.002,352.9230
2022-01-132,780.002,780.002,780.002,780.002,352.9221
2022-01-122,780.002,780.002,780.002,780.002,328.6119
← NewerPage 20 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.