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
2025-08-073,702.003,702.003,690.003,690.003,557.0055
2025-08-063,646.003,646.003,628.003,639.003,507.841,063
2025-08-053,690.003,695.003,690.003,695.003,561.82971
2025-08-043,695.003,695.003,695.003,695.003,561.82570
2025-08-013,704.103,715.003,704.103,715.003,581.101,012
2025-07-313,558.003,560.003,558.003,560.003,431.6858
2025-07-303,560.003,589.403,560.003,589.403,460.021,973
2025-07-293,551.563,551.563,551.563,551.563,423.550
2025-07-283,551.563,551.563,551.563,551.563,423.557,039
2025-07-253,500.003,500.003,500.003,500.003,373.850
2025-07-243,500.003,500.003,500.003,500.003,373.850
2025-07-233,500.003,500.003,500.003,500.003,373.850
2025-07-223,500.003,500.003,500.003,500.003,373.850
2025-07-213,500.003,500.003,500.003,500.003,373.8512
2025-07-183,574.323,574.323,550.003,550.003,422.042,128
2025-07-173,550.003,550.003,550.003,550.003,422.040
2025-07-163,550.973,550.973,550.003,550.003,422.042,363
2025-07-153,506.003,506.003,506.003,506.003,379.631,064
2025-07-143,654.993,654.993,654.993,654.993,493.597
2025-07-113,589.653,589.653,589.653,589.653,431.131,225
2025-07-103,637.003,652.003,600.773,652.003,490.7395
2025-07-093,520.543,520.543,520.543,520.543,365.073,220
2025-07-083,600.003,600.003,600.003,600.003,441.0214
2025-07-073,527.003,527.003,507.003,507.003,352.1338
2025-07-043,547.333,547.333,547.333,547.333,390.680
2025-07-033,547.333,547.333,547.333,547.333,390.685
2025-07-023,534.003,534.003,534.003,534.003,377.940
2025-07-013,534.003,534.003,534.003,534.003,377.940
2025-06-303,534.003,534.003,534.003,534.003,377.940
2025-06-273,534.003,534.003,534.003,534.003,377.940
2025-06-263,534.003,534.003,534.003,534.003,377.940
2025-06-253,534.003,534.003,534.003,534.003,377.940
2025-06-243,534.003,534.003,534.003,534.003,377.948
2025-06-233,547.003,547.003,547.003,547.003,390.360
2025-06-203,539.003,550.803,539.003,547.003,390.36375
2025-06-193,548.503,548.503,548.503,548.503,391.800
2025-06-183,548.503,548.503,548.503,548.503,391.800
2025-06-173,548.503,548.503,548.503,548.503,391.8081
2025-06-163,600.003,600.003,600.003,600.003,441.026
2025-06-133,651.913,651.913,651.913,651.913,490.6477
2025-06-123,638.003,638.003,638.003,638.003,477.351,406
2025-06-113,632.003,632.003,632.003,632.003,471.6182
2025-06-103,600.003,600.003,600.003,600.003,441.020
2025-06-093,600.003,600.003,600.003,600.003,441.020
2025-06-063,600.003,600.003,600.003,600.003,441.020
2025-06-053,600.003,600.003,600.003,600.003,441.0210
2025-06-043,620.003,620.003,620.003,620.003,460.1482
2025-06-033,592.503,592.503,592.503,592.503,433.850
2025-06-023,592.503,592.503,592.503,592.503,433.85276
2025-05-303,584.003,584.003,584.003,584.003,425.730
2025-05-293,572.993,584.003,572.993,584.003,425.7367
2025-05-283,559.633,559.633,559.633,559.633,402.4431
2025-05-273,494.003,494.003,494.003,494.003,339.700
2025-05-263,494.003,494.003,494.003,494.003,339.700
2025-05-233,494.003,494.003,494.003,494.003,339.700
2025-05-223,495.003,495.003,494.003,494.003,339.70139
2025-05-213,527.303,527.303,527.303,527.303,371.53219
2025-05-203,583.003,583.003,554.323,554.323,397.362,011
2025-05-193,567.003,567.003,567.003,567.003,409.480
2025-05-163,563.913,567.003,562.003,567.003,409.48396
← NewerPage 6 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.