AbbVie Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 3,477.00 | 3,477.00 | 3,477.00 | 3,477.00 | 3,262.15 | 0 |
| 2024-11-15 | 3,477.00 | 3,477.00 | 3,477.00 | 3,477.00 | 3,262.15 | 0 |
| 2024-11-14 | 3,475.00 | 3,530.00 | 3,475.00 | 3,477.00 | 3,262.15 | 38 |
| 2024-11-13 | 3,540.00 | 3,540.00 | 3,494.00 | 3,500.50 | 3,284.20 | 5,800 |
| 2024-11-12 | 3,568.00 | 3,585.84 | 3,568.00 | 3,585.03 | 3,363.50 | 76 |
| 2024-11-11 | 3,620.00 | 3,620.00 | 3,540.00 | 3,546.10 | 3,326.98 | 214 |
| 2024-11-08 | 4,080.50 | 4,080.50 | 4,080.50 | 4,080.50 | 3,828.36 | 0 |
| 2024-11-07 | 4,080.50 | 4,080.50 | 4,080.50 | 4,080.50 | 3,828.36 | 0 |
| 2024-11-06 | 4,080.50 | 4,080.50 | 4,080.50 | 4,080.50 | 3,828.36 | 0 |
| 2024-11-05 | 4,080.50 | 4,080.50 | 4,080.50 | 4,080.50 | 3,828.36 | 198 |
| 2024-11-04 | 4,078.00 | 4,078.00 | 4,078.00 | 4,078.00 | 3,826.01 | 0 |
| 2024-11-01 | 4,078.00 | 4,078.00 | 4,078.00 | 4,078.00 | 3,826.01 | 0 |
| 2024-10-31 | 4,078.00 | 4,078.00 | 4,078.00 | 4,078.00 | 3,826.01 | 0 |
| 2024-10-30 | 4,078.00 | 4,078.00 | 4,078.00 | 4,078.00 | 3,826.01 | 8 |
| 2024-10-29 | 3,758.21 | 3,758.21 | 3,758.21 | 3,758.21 | 3,525.98 | 0 |
| 2024-10-28 | 3,758.21 | 3,758.21 | 3,758.21 | 3,758.21 | 3,525.98 | 0 |
| 2024-10-25 | 3,758.21 | 3,758.21 | 3,758.21 | 3,758.21 | 3,525.98 | 0 |
| 2024-10-24 | 3,758.21 | 3,758.21 | 3,758.21 | 3,758.21 | 3,525.98 | 0 |
| 2024-10-23 | 3,758.21 | 3,758.21 | 3,758.21 | 3,758.21 | 3,525.98 | 0 |
| 2024-10-22 | 3,758.21 | 3,758.21 | 3,758.21 | 3,758.21 | 3,525.98 | 800 |
| 2024-10-21 | 3,677.71 | 3,677.71 | 3,677.71 | 3,677.71 | 3,450.46 | 0 |
| 2024-10-18 | 3,755.00 | 3,755.00 | 3,677.71 | 3,677.71 | 3,450.46 | 177 |
| 2024-10-17 | 3,769.78 | 3,769.78 | 3,750.93 | 3,762.11 | 3,529.64 | 535 |
| 2024-10-16 | 3,792.00 | 3,810.96 | 3,792.00 | 3,810.96 | 3,575.47 | 510 |
| 2024-10-15 | 3,773.50 | 3,773.50 | 3,773.50 | 3,773.50 | 3,540.33 | 0 |
| 2024-10-14 | 3,773.50 | 3,773.50 | 3,773.50 | 3,773.50 | 3,511.80 | 0 |
| 2024-10-11 | 3,773.50 | 3,773.50 | 3,773.50 | 3,773.50 | 3,511.80 | 0 |
| 2024-10-10 | 3,802.00 | 3,802.00 | 3,773.50 | 3,773.50 | 3,511.80 | 149 |
| 2024-10-09 | 3,742.00 | 3,785.11 | 3,742.00 | 3,785.11 | 3,522.60 | 1,390 |
| 2024-10-08 | 3,735.59 | 3,735.59 | 3,735.59 | 3,735.59 | 3,476.52 | 0 |
| 2024-10-07 | 3,735.59 | 3,735.59 | 3,735.59 | 3,735.59 | 3,476.52 | 870 |
| 2024-10-04 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 3,578.34 | 0 |
| 2024-10-03 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 3,578.34 | 0 |
| 2024-10-02 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 3,578.34 | 0 |
| 2024-09-30 | 3,848.00 | 3,848.00 | 3,844.00 | 3,845.00 | 3,578.34 | 116 |
| 2024-09-27 | 3,793.07 | 3,861.88 | 3,793.07 | 3,861.88 | 3,594.05 | 2,950 |
| 2024-09-26 | 3,737.28 | 3,737.28 | 3,737.28 | 3,737.28 | 3,478.09 | 1,587 |
| 2024-09-25 | 3,754.13 | 3,754.13 | 3,754.13 | 3,754.13 | 3,493.77 | 1,646 |
| 2024-09-24 | 3,736.00 | 3,736.00 | 3,736.00 | 3,736.00 | 3,476.90 | 0 |
| 2024-09-23 | 3,736.00 | 3,736.00 | 3,736.00 | 3,736.00 | 3,476.90 | 0 |
| 2024-09-20 | 3,735.18 | 3,754.00 | 3,735.18 | 3,736.00 | 3,476.90 | 225 |
| 2024-09-19 | 3,729.99 | 3,729.99 | 3,729.99 | 3,729.99 | 3,471.30 | 25 |
| 2024-09-18 | 3,698.00 | 3,698.00 | 3,698.00 | 3,698.00 | 3,441.53 | 0 |
| 2024-09-17 | 3,698.00 | 3,698.00 | 3,698.00 | 3,698.00 | 3,441.53 | 28 |
| 2024-09-13 | 3,780.00 | 3,780.00 | 3,732.00 | 3,732.00 | 3,473.17 | 166 |
| 2024-09-12 | 3,785.00 | 3,788.00 | 3,785.00 | 3,788.00 | 3,525.29 | 792 |
| 2024-09-11 | 3,856.50 | 3,856.50 | 3,856.50 | 3,856.50 | 3,589.04 | 300 |
| 2024-09-10 | 3,977.47 | 3,977.47 | 3,977.47 | 3,977.47 | 3,701.62 | 591 |
| 2024-09-09 | 3,878.00 | 3,878.00 | 3,878.00 | 3,878.00 | 3,609.05 | 0 |
| 2024-09-06 | 3,871.97 | 3,878.00 | 3,871.97 | 3,878.00 | 3,609.05 | 333 |
| 2024-09-05 | 3,863.00 | 3,863.00 | 3,863.00 | 3,863.00 | 3,595.09 | 176 |
| 2024-09-04 | 3,941.39 | 3,941.39 | 3,941.39 | 3,941.39 | 3,668.04 | 0 |
| 2024-09-03 | 3,888.00 | 3,941.39 | 3,888.00 | 3,941.39 | 3,668.04 | 4,576 |
| 2024-09-02 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 3,513.19 | 0 |
| 2024-08-30 | 3,780.00 | 3,780.00 | 3,775.00 | 3,775.00 | 3,513.19 | 26 |
| 2024-08-29 | 3,867.76 | 3,867.76 | 3,867.76 | 3,867.76 | 3,599.52 | 1,652 |
| 2024-08-28 | 3,874.99 | 3,874.99 | 3,801.00 | 3,835.00 | 3,569.03 | 648 |
| 2024-08-27 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,517.85 | 0 |
| 2024-08-26 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,517.85 | 47 |
| 2024-08-23 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,517.85 | 275 |
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.