AbbVie Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 3,961.20 | 1,515 |
| 2025-10-30 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,077.71 | 17 |
| 2025-10-29 | 4,189.79 | 4,189.79 | 4,189.79 | 4,189.79 | 4,067.80 | 0 |
| 2025-10-28 | 4,180.00 | 4,189.79 | 4,180.00 | 4,189.79 | 4,067.80 | 11,896 |
| 2025-10-27 | 4,186.67 | 4,186.67 | 4,186.67 | 4,186.67 | 4,064.77 | 0 |
| 2025-10-24 | 4,186.67 | 4,186.67 | 4,186.67 | 4,186.67 | 4,064.77 | 7 |
| 2025-10-23 | 4,236.50 | 4,236.50 | 4,236.50 | 4,236.50 | 4,113.15 | 0 |
| 2025-10-22 | 4,236.50 | 4,236.50 | 4,236.50 | 4,236.50 | 4,113.15 | 125 |
| 2025-10-21 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,135.96 | 7 |
| 2025-10-20 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,029.16 | 0 |
| 2025-10-17 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,029.16 | 0 |
| 2025-10-16 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,029.16 | 356 |
| 2025-10-15 | 4,242.50 | 4,242.50 | 4,242.50 | 4,242.50 | 4,118.97 | 0 |
| 2025-10-14 | 4,242.50 | 4,242.50 | 4,242.50 | 4,242.50 | 4,089.58 | 91 |
| 2025-10-13 | 4,285.03 | 4,285.03 | 4,274.23 | 4,274.23 | 4,120.17 | 327 |
| 2025-10-10 | 4,295.00 | 4,295.00 | 4,281.23 | 4,281.23 | 4,126.92 | 545 |
| 2025-10-09 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,096.81 | 237 |
| 2025-10-08 | 4,250.23 | 4,250.23 | 4,250.23 | 4,250.23 | 4,097.03 | 444 |
| 2025-10-07 | 4,205.00 | 4,296.23 | 4,205.00 | 4,296.23 | 4,141.38 | 881 |
| 2025-10-06 | 4,195.23 | 4,195.23 | 4,195.23 | 4,195.23 | 4,044.02 | 201 |
| 2025-10-03 | 4,378.23 | 4,378.23 | 4,300.31 | 4,315.63 | 4,160.08 | 2,469 |
| 2025-10-02 | 4,340.00 | 4,412.00 | 4,340.00 | 4,396.53 | 4,238.06 | 61 |
| 2025-10-01 | 4,480.33 | 4,483.00 | 4,480.33 | 4,481.27 | 4,319.75 | 54 |
| 2025-09-30 | 4,061.00 | 4,213.41 | 4,061.00 | 4,213.41 | 4,061.54 | 44 |
| 2025-09-29 | 4,072.22 | 4,072.22 | 4,061.00 | 4,061.00 | 3,914.62 | 21 |
| 2025-09-26 | 4,043.46 | 4,043.46 | 4,043.46 | 4,043.46 | 3,897.72 | 418 |
| 2025-09-25 | 4,057.00 | 4,057.00 | 4,057.00 | 4,057.00 | 3,910.77 | 6 |
| 2025-09-24 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 3,884.74 | 572 |
| 2025-09-23 | 4,100.00 | 4,100.00 | 4,096.39 | 4,096.39 | 3,948.74 | 25 |
| 2025-09-22 | 4,094.56 | 4,094.56 | 4,094.56 | 4,094.56 | 3,946.98 | 0 |
| 2025-09-19 | 4,094.57 | 4,094.57 | 4,085.99 | 4,094.56 | 3,946.98 | 23,341 |
| 2025-09-18 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 3,894.38 | 252 |
| 2025-09-17 | 4,032.00 | 4,050.00 | 4,032.00 | 4,050.00 | 3,904.02 | 39 |
| 2025-09-15 | 3,939.50 | 3,939.50 | 3,939.50 | 3,939.50 | 3,797.50 | 0 |
| 2025-09-12 | 3,939.50 | 3,939.50 | 3,939.50 | 3,939.50 | 3,797.50 | 0 |
| 2025-09-11 | 3,939.50 | 3,939.50 | 3,939.50 | 3,939.50 | 3,797.50 | 0 |
| 2025-09-10 | 3,947.00 | 3,947.00 | 3,938.00 | 3,939.50 | 3,797.50 | 42 |
| 2025-09-09 | 3,900.00 | 3,915.11 | 3,900.00 | 3,915.11 | 3,773.99 | 242 |
| 2025-09-08 | 3,918.11 | 3,918.11 | 3,918.11 | 3,918.11 | 3,776.89 | 88 |
| 2025-09-05 | 3,969.25 | 3,969.25 | 3,969.25 | 3,969.25 | 3,826.18 | 0 |
| 2025-09-04 | 4,000.00 | 4,000.00 | 3,969.25 | 3,969.25 | 3,826.18 | 18 |
| 2025-09-03 | 3,972.00 | 3,972.00 | 3,972.00 | 3,972.00 | 3,828.83 | 10 |
| 2025-09-02 | 3,954.11 | 3,954.11 | 3,954.11 | 3,954.11 | 3,811.59 | 46 |
| 2025-09-01 | 3,908.00 | 3,908.00 | 3,908.00 | 3,908.00 | 3,767.14 | 0 |
| 2025-08-29 | 3,908.00 | 3,908.00 | 3,908.00 | 3,908.00 | 3,767.14 | 574 |
| 2025-08-28 | 3,855.00 | 3,867.00 | 3,852.25 | 3,867.00 | 3,727.62 | 841 |
| 2025-08-27 | 3,894.22 | 3,894.23 | 3,894.22 | 3,894.23 | 3,753.87 | 1,792 |
| 2025-08-26 | 3,875.16 | 3,875.16 | 3,875.16 | 3,875.16 | 3,735.48 | 594 |
| 2025-08-25 | 3,935.68 | 3,935.68 | 3,877.80 | 3,877.80 | 3,738.03 | 2,444 |
| 2025-08-22 | 3,894.00 | 3,904.11 | 3,894.00 | 3,904.11 | 3,763.39 | 5,331 |
| 2025-08-21 | 3,980.00 | 3,980.00 | 3,950.25 | 3,950.25 | 3,807.87 | 22 |
| 2025-08-20 | 3,874.72 | 3,874.72 | 3,874.72 | 3,874.72 | 3,735.06 | 0 |
| 2025-08-19 | 3,874.72 | 3,874.72 | 3,874.72 | 3,874.72 | 3,735.06 | 3,143 |
| 2025-08-18 | 3,874.61 | 3,874.61 | 3,874.61 | 3,874.61 | 3,734.95 | 1,200 |
| 2025-08-15 | 3,852.00 | 3,867.67 | 3,852.00 | 3,867.67 | 3,728.26 | 143 |
| 2025-08-14 | 3,856.66 | 3,856.66 | 3,848.92 | 3,848.92 | 3,710.19 | 188 |
| 2025-08-13 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,566.64 | 0 |
| 2025-08-12 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,566.64 | 0 |
| 2025-08-11 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,566.64 | 0 |
| 2025-08-08 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,566.64 | 18 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 31.9111 MXN |
| 2026-07-15 | 30.0778 MXN |
| 2026-04-15 | 29.8594 MXN |
| 2026-01-16 | 30.6262 MXN |
| 2025-10-15 | 30.2691 MXN |
| 2025-07-15 | 30.7730 MXN |
| 2025-04-15 | 32.7467 MXN |
| 2025-01-15 | 33.5880 MXN |
| 2024-10-15 | 30.4110 MXN |
| 2024-07-15 | 27.6175 MXN |
| 2024-04-12 | 25.9323 MXN |
| 2024-01-12 | 26.1113 MXN |
| 2023-10-12 | 26.5667 MXN |
| 2023-07-13 | 25.0675 MXN |
| 2023-04-13 | 26.6896 MXN |
| 2023-01-12 | 27.9246 MXN |
| 2022-10-13 | 28.2825 MXN |
| 2022-07-14 | 29.5310 MXN |
| 2022-04-13 | 27.9374 MXN |
| 2022-01-13 | 28.7189 MXN |
| 2021-10-14 | 26.8275 MXN |
| 2021-07-14 | 25.8635 MXN |
| 2021-04-14 | 26.0585 MXN |
| 2021-01-14 | 25.7322 MXN |
| 2020-10-14 | 25.1116 MXN |
| 2020-07-14 | 26.7149 MXN |
| 2020-04-14 | 27.7849 MXN |
| 2020-01-14 | 22.2082 MXN |
| 2019-10-11 | 20.6697 MXN |
| 2019-07-12 | 20.3787 MXN |
| 2019-04-12 | 20.0866 MXN |
| 2019-01-14 | 1.0700 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.