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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ABBV.MX stock page

AbbVie Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-293,763.003,801.233,763.003,801.233,720.26542
2026-01-283,783.393,783.393,783.393,783.393,702.80991
2026-01-273,810.003,810.003,810.003,810.003,728.850
2026-01-263,810.003,810.003,810.003,810.003,728.850
2026-01-233,810.003,810.003,810.003,810.003,728.852,458
2026-01-223,807.003,807.003,807.003,807.003,725.915
2026-01-213,793.003,793.003,793.003,793.003,712.210
2026-01-203,793.003,793.003,793.003,793.003,712.210
2026-01-193,793.003,793.003,793.003,793.003,712.210
2026-01-163,793.003,793.003,793.003,793.003,712.2135
2026-01-153,834.603,834.603,834.603,834.603,722.952,064
2026-01-143,950.003,950.003,950.003,950.003,834.999
2026-01-133,905.003,905.003,905.003,905.003,791.3021
2026-01-123,947.003,947.003,910.003,935.003,820.4230
2026-01-094,140.004,140.004,140.004,140.004,019.450
2026-01-084,140.004,140.004,140.004,140.004,019.450
2026-01-074,140.004,140.004,140.004,140.004,019.4527
2026-01-064,018.004,018.004,018.004,018.003,901.0115
2026-01-054,133.654,133.654,133.654,133.654,013.290
2026-01-024,133.654,133.654,133.654,133.654,013.295
2025-12-314,109.574,109.574,109.574,109.573,989.910
2025-12-304,109.574,109.574,109.574,109.573,989.910
2025-12-294,109.574,109.574,109.574,109.573,989.910
2025-12-264,109.574,109.574,109.574,109.573,989.91323
2025-12-244,097.004,097.004,097.004,097.003,977.710
2025-12-234,097.004,097.004,097.004,097.003,977.71806
2025-12-224,087.004,087.494,087.004,087.493,968.476,299
2025-12-194,093.274,093.274,093.274,093.273,974.092,263
2025-12-184,062.274,062.274,062.274,062.273,943.995
2025-12-174,075.304,075.304,075.304,075.303,956.640
2025-12-164,075.304,075.304,075.304,075.303,956.6447
2025-12-154,095.004,095.004,095.004,095.003,975.778
2025-12-114,078.744,078.744,022.004,022.003,904.891,129
2025-12-104,219.004,219.004,219.004,219.004,096.150
2025-12-094,219.004,219.004,219.004,219.004,096.150
2025-12-084,219.004,219.004,219.004,219.004,096.150
2025-12-054,219.004,219.004,219.004,219.004,096.150
2025-12-044,219.004,219.004,219.004,219.004,096.150
2025-12-034,200.004,219.004,200.004,219.004,096.1518
2025-12-024,110.004,110.004,110.004,110.003,990.330
2025-12-014,119.314,119.314,110.004,110.003,990.332,008
2025-11-284,293.004,293.004,293.004,293.004,168.000
2025-11-274,293.004,293.004,293.004,293.004,168.000
2025-11-264,293.004,293.004,293.004,293.004,168.000
2025-11-254,293.004,293.004,293.004,293.004,168.006
2025-11-244,350.004,350.004,263.004,263.004,138.8761
2025-11-214,279.914,384.564,279.914,380.004,252.47406
2025-11-204,233.004,233.004,233.004,233.004,109.757
2025-11-194,243.334,243.334,243.334,243.334,119.780
2025-11-184,243.334,243.334,243.334,243.334,119.780
2025-11-144,270.004,270.004,243.334,243.334,119.7880
2025-11-134,290.004,293.194,290.004,293.194,168.1879
2025-11-124,233.904,275.004,233.904,275.004,150.52168
2025-11-114,110.004,119.994,106.004,106.243,986.68151
2025-11-104,017.004,017.004,017.004,017.003,900.047
2025-11-074,041.504,041.504,041.504,041.503,923.8231
2025-11-064,057.004,057.004,057.004,057.003,938.8726
2025-11-054,032.004,032.004,032.004,032.003,914.6062
2025-11-044,050.004,050.004,050.004,050.003,932.086
2025-11-034,080.004,080.004,080.004,080.003,961.200
← NewerPage 4 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.