Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ABBV.MX stock page

AbbVie Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-163,563.913,567.003,562.003,567.003,409.48396
2025-05-153,465.733,465.733,465.733,465.733,312.682,317
2025-05-143,656.673,656.673,465.503,465.503,312.461,688
2025-05-133,694.003,694.003,656.673,661.213,499.53565
2025-05-123,751.003,751.003,751.003,751.003,585.366,562
2025-05-093,661.003,661.003,636.023,636.023,475.4554
2025-05-083,619.003,619.003,618.003,618.003,458.23158
2025-05-073,680.003,680.003,680.003,680.003,517.4910
2025-05-063,680.003,680.003,680.003,680.003,517.4933
2025-05-053,850.003,850.003,850.003,850.003,679.9812
2025-05-023,860.003,860.003,860.003,860.003,689.54150
2025-04-303,822.003,822.003,822.003,822.003,653.220
2025-04-293,822.003,822.003,822.003,822.003,653.227
2025-04-283,530.003,530.003,530.003,530.003,374.110
2025-04-253,530.003,530.003,530.003,530.003,374.110
2025-04-243,530.003,530.003,530.003,530.003,374.118
2025-04-233,457.003,470.003,457.003,470.003,316.76650
2025-04-223,409.003,416.003,405.003,407.823,257.331,832
2025-04-213,446.233,446.233,343.003,343.003,195.3733
2025-04-163,400.113,400.113,400.113,400.113,249.967
2025-04-153,558.503,558.503,558.503,558.503,401.360
2025-04-143,558.503,558.503,558.503,558.503,370.060
2025-04-113,561.003,561.003,558.503,558.503,370.061,077
2025-04-103,542.403,542.403,542.403,542.403,354.813,733
2025-04-093,670.003,670.003,670.003,670.003,475.650
2025-04-083,670.003,670.003,670.003,670.003,475.65678
2025-04-073,912.003,912.003,912.003,912.003,704.841,491
2025-04-043,912.003,912.003,912.003,912.003,704.843,360
2025-04-034,046.004,046.004,028.004,028.003,814.69556
2025-04-024,201.264,201.264,201.264,201.263,978.780
2025-04-014,201.264,201.264,201.264,201.263,978.78350
2025-03-314,110.254,110.254,110.254,110.253,892.590
2025-03-284,110.254,110.254,110.254,110.253,892.590
2025-03-274,110.254,110.254,110.254,110.253,892.59298
2025-03-263,950.013,950.013,950.013,950.013,740.830
2025-03-253,950.013,950.013,950.013,950.013,740.8353
2025-03-244,160.004,160.004,160.004,160.003,939.700
2025-03-214,160.004,160.004,160.004,160.003,939.700
2025-03-204,160.004,160.004,160.004,160.003,939.700
2025-03-194,160.004,160.004,160.004,160.003,939.700
2025-03-184,160.004,160.004,160.004,160.003,939.700
2025-03-144,202.004,202.004,160.004,160.003,939.7060
2025-03-134,343.484,343.484,343.484,343.484,113.470
2025-03-124,343.484,343.484,343.484,343.484,113.470
2025-03-114,365.004,365.004,343.484,343.484,113.472,733
2025-03-104,389.994,431.504,389.994,431.504,196.821,021
2025-03-074,529.314,529.314,265.004,344.414,114.35535
2025-03-064,246.004,246.004,242.004,242.004,017.36218
2025-03-054,324.854,324.854,324.854,324.854,095.820
2025-03-044,330.004,332.004,324.854,324.854,095.821,298
2025-03-034,237.034,237.034,237.034,237.034,012.650
2025-02-284,237.034,237.034,237.034,237.034,012.6585
2025-02-274,205.004,210.004,205.004,210.003,987.059,704
2025-02-264,180.004,180.004,180.004,180.003,958.640
2025-02-254,155.504,180.004,155.504,180.003,958.6415,497
2025-02-244,000.004,000.004,000.004,000.003,788.180
2025-02-214,000.004,000.004,000.004,000.003,788.180
2025-02-204,000.004,000.004,000.004,000.003,788.1861
2025-02-194,000.004,102.194,000.004,000.003,788.181,952
2025-02-183,963.003,963.003,963.003,963.003,753.130
← NewerPage 7 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.