AbbVie Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5,307.31 | 5,334.00 | 5,307.31 | 5,334.00 | 5,334.00 | 46 |
| 2026-10-22 | 5,339.60 | 5,339.60 | 5,307.30 | 5,307.30 | 5,307.30 | 947 |
| 2026-10-21 | 5,291.00 | 5,315.00 | 5,291.00 | 5,315.00 | 5,315.00 | 80 |
| 2026-10-20 | 5,324.25 | 5,328.00 | 5,324.25 | 5,327.00 | 5,327.00 | 275 |
| 2026-10-19 | 5,244.00 | 5,244.00 | 5,244.00 | 5,244.00 | 5,244.00 | 144 |
| 2026-10-16 | 5,271.90 | 5,277.50 | 5,271.90 | 5,277.50 | 5,277.50 | 515 |
| 2026-10-15 | 5,338.86 | 5,338.86 | 5,234.00 | 5,249.00 | 5,249.00 | 531 |
| 2026-10-14 | 5,280.00 | 5,280.00 | 5,258.00 | 5,264.00 | 5,232.09 | 98 |
| 2026-10-13 | 5,107.80 | 5,107.80 | 5,024.00 | 5,024.00 | 4,993.54 | 252 |
| 2026-10-12 | 5,107.95 | 5,122.00 | 5,103.60 | 5,121.60 | 5,090.55 | 187 |
| 2026-10-09 | 5,067.00 | 5,121.10 | 5,065.00 | 5,115.00 | 5,083.99 | 167 |
| 2026-10-08 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,850.42 | 5 |
| 2026-10-07 | 4,918.40 | 4,940.20 | 4,882.00 | 4,882.00 | 4,852.40 | 772 |
| 2026-10-06 | 4,818.10 | 4,818.10 | 4,786.00 | 4,803.20 | 4,774.08 | 936 |
| 2026-10-05 | 4,767.00 | 4,812.80 | 4,760.00 | 4,812.80 | 4,783.62 | 519 |
| 2026-10-02 | 4,726.00 | 4,726.00 | 4,726.00 | 4,726.00 | 4,697.35 | 484 |
| 2026-10-01 | 4,787.95 | 4,790.00 | 4,781.85 | 4,781.85 | 4,752.86 | 275 |
| 2026-09-30 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 4,746.05 | 0 |
| 2026-09-29 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 4,746.05 | 29 |
| 2026-09-28 | 4,773.50 | 4,773.50 | 4,749.17 | 4,768.50 | 4,739.59 | 453 |
| 2026-09-25 | 4,694.80 | 4,696.30 | 4,685.00 | 4,690.00 | 4,661.57 | 473 |
| 2026-09-24 | 4,667.00 | 4,700.00 | 4,667.00 | 4,700.00 | 4,671.51 | 54 |
| 2026-09-23 | 4,638.15 | 4,638.15 | 4,638.15 | 4,638.15 | 4,610.03 | 8 |
| 2026-09-22 | 4,605.50 | 4,605.50 | 4,595.00 | 4,595.00 | 4,567.14 | 56 |
Page 1 of 1 · 24 trading days
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.