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
2025-02-173,963.003,963.003,963.003,963.003,753.130
2025-02-143,963.003,963.003,963.003,963.003,753.130
2025-02-133,963.003,963.003,963.003,963.003,753.1313
2025-02-123,964.213,964.213,930.203,930.203,722.07745
2025-02-113,924.073,924.073,924.073,924.073,716.272,091
2025-02-103,925.003,925.003,900.003,900.003,693.4712
2025-02-073,970.073,977.073,970.073,977.073,766.4651
2025-02-063,945.003,945.003,945.003,945.003,736.090
2025-02-053,990.003,990.003,941.503,945.003,736.09165
2025-02-043,880.003,891.573,868.003,891.573,685.49664
2025-01-313,800.003,929.003,800.003,830.663,627.80265
2025-01-303,586.303,586.303,586.303,586.303,396.3852
2025-01-293,532.813,532.813,532.813,532.813,345.730
2025-01-283,532.813,532.813,532.813,532.813,345.730
2025-01-273,532.813,532.813,532.813,532.813,345.732,914
2025-01-243,477.103,477.103,477.103,477.103,292.970
2025-01-233,477.103,477.103,477.103,477.103,292.970
2025-01-223,477.103,477.103,477.103,477.103,292.971,600
2025-01-213,503.003,503.003,503.003,503.003,317.490
2025-01-203,503.003,503.003,503.003,503.003,317.490
2025-01-173,503.003,503.003,503.003,503.003,317.490
2025-01-163,503.003,503.003,503.003,503.003,317.490
2025-01-153,503.003,503.003,503.003,503.003,317.492,995
2025-01-143,600.003,600.003,600.003,600.003,377.55197
2025-01-133,641.003,641.003,641.003,641.003,416.020
2025-01-103,656.003,656.003,641.003,641.003,416.02148
2025-01-093,635.003,635.003,635.003,635.003,410.3910
2025-01-083,636.003,636.003,636.003,636.003,411.3210
2025-01-073,665.933,665.933,665.933,665.933,439.400
2025-01-063,737.503,737.503,663.003,665.933,439.401,521
2025-01-033,731.003,731.003,731.003,731.003,500.4519
2025-01-023,725.093,727.093,682.003,682.003,454.483,015
2024-12-313,618.913,618.913,618.913,618.913,395.290
2024-12-303,618.913,618.913,618.913,618.913,395.290
2024-12-273,618.913,618.913,618.913,618.913,395.290
2024-12-263,618.913,618.913,618.913,618.913,395.29766
2024-12-243,580.003,580.003,580.003,580.003,358.7838
2024-12-233,504.503,504.503,504.503,504.503,287.950
2024-12-203,504.503,504.503,504.503,504.503,287.950
2024-12-193,504.033,504.503,504.033,504.503,287.95262
2024-12-183,536.293,562.003,536.293,562.003,341.90392
2024-12-173,450.003,544.003,450.003,535.073,316.633,873
2024-12-163,472.003,472.003,472.003,472.003,257.4619
2024-12-133,501.003,501.003,501.003,501.003,284.6742
2024-12-113,540.133,540.133,540.133,540.133,321.380
2024-12-103,540.133,540.133,540.133,540.133,321.38601
2024-12-093,575.003,575.003,575.003,575.003,354.0924
2024-12-063,527.003,527.003,527.003,527.003,309.060
2024-12-053,529.003,529.003,527.003,527.003,309.06270
2024-12-043,716.003,716.003,716.003,716.003,486.380
2024-12-033,716.003,716.003,716.003,716.003,486.380
2024-12-023,705.003,716.013,705.003,716.003,486.381,710
2024-11-293,774.003,774.003,774.003,774.003,540.800
2024-11-283,774.003,774.003,774.003,774.003,540.800
2024-11-273,774.003,774.003,774.003,774.003,540.80106
2024-11-263,627.253,627.253,627.253,627.253,403.1111
2024-11-253,633.003,633.003,633.003,633.003,408.510
2024-11-223,633.003,633.003,633.003,633.003,408.5119
2024-11-213,400.003,505.003,400.003,505.003,288.425,466
2024-11-203,372.003,402.003,358.923,402.003,191.78189
← NewerPage 8 of 22 · 1,261 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.