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
2022-01-112,781.002,781.002,781.002,781.002,329.450
2022-01-102,781.012,781.012,781.002,781.002,329.4570
2022-01-072,755.002,755.002,750.002,750.002,303.48111
2022-01-062,780.002,780.002,780.002,780.002,328.6115
2022-01-052,770.002,820.002,770.002,820.002,362.1243
2022-01-042,900.002,900.002,770.002,770.002,320.2437
2022-01-032,762.002,771.182,762.002,771.182,321.224,916
2021-12-312,796.002,796.002,796.002,796.002,342.010
2021-12-302,804.002,804.002,724.662,796.002,342.0151
2021-12-292,787.002,787.002,787.002,787.002,334.4822
2021-12-282,758.002,758.002,758.002,758.002,310.1813
2021-12-272,756.862,756.862,756.862,756.862,309.2316
2021-12-242,750.002,750.002,750.002,750.002,303.480
2021-12-232,750.002,750.002,750.002,750.002,303.4819
2021-12-222,700.002,700.002,700.002,700.002,261.60877
2021-12-212,708.942,708.942,708.942,708.942,269.090
2021-12-202,708.942,708.942,708.942,708.942,269.0939
2021-12-172,705.002,711.002,700.002,710.002,269.98229
2021-12-162,800.002,800.002,730.012,730.012,286.745,600
2021-12-152,746.392,754.652,746.392,746.392,300.464,596
2021-12-142,652.622,652.622,652.622,652.622,221.910
2021-12-132,652.622,652.622,652.622,652.622,221.9118
2021-12-102,550.012,550.012,550.012,550.012,135.970
2021-12-092,550.012,550.012,550.012,550.012,135.970
2021-12-082,550.012,550.012,550.012,550.012,135.970
2021-12-072,570.002,570.002,550.012,550.012,135.9717
2021-12-062,565.002,575.002,525.012,575.002,156.90275
2021-12-032,510.002,510.002,510.002,510.002,102.45205
2021-12-022,481.002,581.002,481.002,547.192,133.601,144
2021-12-012,494.812,534.392,494.812,534.392,122.88150
2021-11-302,540.002,540.002,540.002,540.002,127.580
2021-11-292,550.002,585.592,540.002,540.002,127.581,429
2021-11-262,544.002,544.002,520.002,520.002,110.83214
2021-11-252,540.002,540.002,540.002,540.002,127.580
2021-11-242,541.402,541.402,540.002,540.002,127.58173
2021-11-232,500.002,531.002,484.582,531.002,120.04434
2021-11-222,449.002,449.002,449.002,449.002,051.3623
2021-11-192,425.002,427.342,425.002,427.342,033.2117
2021-11-182,427.002,445.002,427.002,445.002,048.0142
2021-11-172,427.002,427.002,427.002,427.002,032.93124
2021-11-162,402.002,402.002,402.002,402.002,011.990
2021-11-122,402.002,402.002,402.002,402.002,011.999
2021-11-112,402.002,402.002,402.002,402.002,011.99112
2021-11-102,377.512,399.992,377.512,399.992,010.30522
2021-11-092,364.002,364.002,364.002,364.001,980.1639
2021-11-082,360.002,364.002,360.002,364.001,980.16128
2021-11-052,381.342,381.342,381.342,381.341,994.68818
2021-11-042,410.202,410.202,350.012,400.002,010.31118
2021-11-032,400.002,435.002,400.002,435.002,039.63668
2021-11-012,352.062,395.002,352.062,395.002,006.12205
2021-10-292,318.002,356.002,318.002,350.211,968.611,030
2021-10-282,225.002,230.002,225.002,230.001,867.9233
2021-10-272,189.902,189.902,189.902,189.901,834.3315
2021-10-262,282.002,282.002,282.002,282.001,911.4751
2021-10-252,194.682,194.682,194.682,194.681,838.3326
2021-10-222,259.972,259.972,194.002,194.681,838.333,732
2021-10-212,193.442,193.442,193.442,193.441,837.290
2021-10-202,195.002,240.002,193.442,193.441,837.29188
2021-10-192,180.002,180.002,180.002,180.001,826.0330
2021-10-182,220.522,220.522,220.522,220.521,859.970
← NewerPage 21 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.