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
2026-04-293,448.303,448.303,448.303,448.303,403.600
2026-04-283,448.373,507.193,423.003,448.303,403.60117
2026-04-273,435.003,437.003,420.003,420.003,375.67366
2026-04-243,450.003,455.003,446.143,455.003,410.21155
2026-04-233,490.003,490.003,490.003,490.003,444.7624
2026-04-223,489.003,489.003,489.003,489.003,443.770
2026-04-213,489.003,489.003,489.003,489.003,443.7720
2026-04-203,567.003,567.003,519.103,519.103,473.4859
2026-04-173,617.413,617.413,617.413,617.413,570.522,651
2026-04-163,581.003,581.003,581.003,581.003,534.580
2026-04-153,581.003,581.003,581.003,581.003,534.5825
2026-04-143,535.003,535.003,535.003,535.003,459.705
2026-04-133,532.003,539.003,532.003,539.003,463.6231
2026-04-103,675.003,675.003,675.003,675.003,596.720
2026-04-093,675.003,675.003,675.003,675.003,596.720
2026-04-083,651.003,675.003,651.003,675.003,596.7256
2026-04-073,620.003,632.003,620.003,632.003,554.6431
2026-04-063,770.003,770.003,664.003,664.003,585.96319
2026-04-013,824.003,856.003,824.003,850.003,767.9936
2026-03-313,761.013,761.013,761.013,761.013,680.900
2026-03-303,761.013,761.013,761.013,761.013,680.900
2026-03-273,761.013,761.013,761.013,761.013,680.900
2026-03-263,668.003,761.013,668.003,761.013,680.90482
2026-03-253,667.003,669.003,665.003,668.003,589.87252
2026-03-243,650.003,650.003,642.003,642.003,564.42305
2026-03-233,700.013,700.013,600.003,600.003,523.3213
2026-03-203,700.013,700.013,700.013,700.013,621.200
2026-03-193,700.013,700.013,700.013,700.013,621.200
2026-03-183,760.003,760.003,700.013,700.013,621.20126
2026-03-173,900.003,900.003,892.003,892.003,809.10127
2026-03-133,964.103,964.103,964.103,964.103,879.66887
2026-03-124,025.734,025.734,025.734,025.733,939.980
2026-03-114,025.734,025.734,025.734,025.733,939.980
2026-03-104,025.734,025.734,025.734,025.733,939.980
2026-03-094,026.004,026.004,025.004,025.733,939.9860
2026-03-064,131.804,131.804,131.804,131.804,043.790
2026-03-054,131.804,131.804,131.804,131.804,043.790
2026-03-044,131.804,131.804,131.804,131.804,043.790
2026-03-034,125.004,131.804,122.004,131.804,043.79283
2026-03-024,048.204,048.204,048.204,048.203,961.97189
2026-02-273,855.003,855.003,855.003,855.003,772.890
2026-02-263,883.003,883.003,855.003,855.003,772.8918
2026-02-253,920.503,920.503,920.503,920.503,836.990
2026-02-243,920.503,920.503,920.503,920.503,836.99255
2026-02-233,935.003,935.003,935.003,935.003,851.180
2026-02-203,935.003,935.003,935.003,935.003,851.180
2026-02-193,935.003,935.003,935.003,935.003,851.180
2026-02-183,890.983,935.003,890.573,935.003,851.181,641
2026-02-173,992.003,992.003,992.003,992.003,906.9748
2026-02-163,985.603,985.603,985.603,985.603,900.700
2026-02-133,980.003,985.603,980.003,985.603,900.7012
2026-02-123,902.003,945.003,902.003,945.003,860.9721
2026-02-113,800.003,808.003,800.003,800.003,719.06174
2026-02-103,877.003,877.003,877.003,877.003,794.423,113
2026-02-093,900.003,900.003,900.003,900.003,816.930
2026-02-063,900.003,900.003,900.003,900.003,816.9314
2026-02-053,755.003,774.003,755.003,774.003,693.6134
2026-02-043,580.013,816.053,570.003,752.003,672.086,303
2026-02-033,847.003,847.003,847.003,847.003,765.060
2026-01-303,847.003,847.003,847.003,847.003,765.06140
← NewerPage 3 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.