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 (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← ABBV.MX stock page

AbbVie Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-165,271.905,277.505,271.905,277.505,277.50515
2026-10-155,338.865,338.865,234.005,249.005,249.00531
2026-10-145,280.005,280.005,258.005,264.005,232.0998
2026-10-135,107.805,107.805,024.005,024.004,993.54252
2026-10-125,107.955,122.005,103.605,121.605,090.55187
2026-10-095,067.005,121.105,065.005,115.005,083.99167
2026-10-084,880.004,880.004,880.004,880.004,850.425
2026-10-074,918.404,940.204,882.004,882.004,852.40772
2026-10-064,818.104,818.104,786.004,803.204,774.08936
2026-10-054,767.004,812.804,760.004,812.804,783.62519
2026-10-024,726.004,726.004,726.004,726.004,697.35484
2026-10-014,787.954,790.004,781.854,781.854,752.86275
2026-09-304,775.004,775.004,775.004,775.004,746.050
2026-09-294,775.004,775.004,775.004,775.004,746.0529
2026-09-284,773.504,773.504,749.174,768.504,739.59453
2026-09-254,694.804,696.304,685.004,690.004,661.57473
2026-09-244,667.004,700.004,667.004,700.004,671.5154
2026-09-234,638.154,638.154,638.154,638.154,610.038
2026-09-224,605.504,605.504,595.004,595.004,567.1456
2026-09-214,564.004,564.004,564.004,564.004,536.3313
2026-09-184,556.904,571.974,556.904,571.974,544.2525
2026-09-174,516.004,516.004,516.004,516.004,488.629
2026-09-154,508.314,508.314,502.004,502.004,474.71111
2026-09-144,286.954,286.954,286.954,286.954,260.960
2026-09-114,286.954,286.954,286.954,286.954,260.960
2026-09-104,291.004,291.004,286.954,286.954,260.96695
2026-09-094,227.004,227.004,227.004,227.004,201.3872
2026-09-084,250.004,250.004,250.004,250.004,224.2417
2026-09-074,427.614,427.614,427.614,427.614,400.770
2026-09-044,427.614,427.614,427.614,427.614,400.770
2026-09-034,427.614,427.614,427.614,427.614,400.770
2026-09-024,426.004,427.614,426.004,427.614,400.773,449
2026-09-014,386.004,386.004,386.004,386.004,359.410
2026-08-314,368.004,386.004,361.004,386.004,359.41920
2026-08-284,370.004,370.004,370.004,370.004,343.5126
2026-08-274,441.004,441.004,441.004,441.004,414.080
2026-08-264,441.004,441.004,441.004,441.004,414.08182
2026-08-254,515.004,515.004,505.004,505.004,477.6918
2026-08-244,495.004,495.004,495.004,495.004,467.750
2026-08-214,495.004,495.004,495.004,495.004,467.750
2026-08-204,495.004,495.004,495.004,495.004,467.7521
2026-08-194,506.004,506.004,506.004,506.004,478.6810
2026-08-184,300.004,405.004,300.004,405.004,378.3022
2026-08-174,275.004,275.004,275.004,275.004,249.080
2026-08-144,275.004,275.004,275.004,275.004,249.080
2026-08-134,275.004,275.004,275.004,275.004,249.088
2026-08-124,275.004,275.004,275.004,275.004,249.080
2026-08-114,275.004,275.004,275.004,275.004,249.08535
2026-08-104,185.004,185.004,185.004,185.004,159.630
2026-08-074,185.004,185.004,185.004,185.004,159.630
2026-08-064,185.004,185.004,185.004,185.004,159.6340
2026-08-054,259.004,259.004,259.004,259.004,233.180
2026-08-044,259.004,259.004,259.004,259.004,233.180
2026-08-034,230.004,260.004,230.004,259.004,233.1873
2026-07-314,385.004,385.004,385.004,385.004,358.42373
2026-07-304,608.004,608.004,608.004,608.004,580.070
2026-07-294,608.004,608.004,608.004,608.004,580.0719
2026-07-284,634.004,635.004,610.004,615.834,587.8585
2026-07-274,520.004,520.004,520.004,520.004,492.600
2026-07-244,520.004,520.004,520.004,520.004,492.6023
Page 1 of 3 · 128 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.