AbbVie Inc. (BCBA:ABBV)
Argentina
· Delayed Price · Currency is ARS 34,220
-260 (-0.75%)
At close: Dec 5, 2025
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34,500.00 | 34,520.00 | 33,880.00 | 34,220.00 | 34,220.00 | -0.75% | 499 |
| Dec 4, 2025 | 34,580.00 | 35,000.00 | 34,340.00 | 34,480.00 | 34,480.00 | -0.92% | 463 |
| Dec 3, 2025 | 33,980.00 | 34,840.00 | 33,980.00 | 34,800.00 | 34,800.00 | 2.17% | 653 |
| Dec 2, 2025 | 34,100.00 | 34,480.00 | 33,920.00 | 34,060.00 | 34,060.00 | 0.24% | 1,808 |
| Dec 1, 2025 | 34,220.00 | 34,560.00 | 33,920.00 | 33,980.00 | 33,980.00 | -1.51% | 4,159 |
| Nov 28, 2025 | 34,980.00 | 34,980.00 | 32,600.00 | 34,500.00 | 34,500.00 | -0.29% | 1,060 |
| Nov 27, 2025 | 34,900.00 | 36,100.00 | 33,220.00 | 34,600.00 | 34,600.00 | -0.69% | 392 |
| Nov 26, 2025 | 35,480.00 | 35,480.00 | 34,720.00 | 34,840.00 | 34,840.00 | -1.36% | 3,041 |
| Nov 25, 2025 | 34,500.00 | 35,500.00 | 34,340.00 | 35,320.00 | 35,320.00 | -0.84% | 1,215 |
| Nov 21, 2025 | 34,600.00 | 35,900.00 | 34,080.00 | 35,620.00 | 35,620.00 | 4.21% | 708 |
| Nov 20, 2025 | 34,340.00 | 34,360.00 | 33,860.00 | 34,180.00 | 34,180.00 | 0.06% | 813 |
| Nov 19, 2025 | 34,020.00 | 34,780.00 | 34,020.00 | 34,160.00 | 34,160.00 | -0.93% | 717 |
| Nov 18, 2025 | 35,040.00 | 35,100.00 | 34,440.00 | 34,480.00 | 34,480.00 | -0.46% | 1,030 |
| Nov 17, 2025 | 34,880.00 | 34,980.00 | 34,360.00 | 34,640.00 | 34,640.00 | -0.80% | 1,173 |
| Nov 14, 2025 | 34,780.00 | 34,980.00 | 34,220.00 | 34,920.00 | 34,920.00 | 0.46% | 1,116 |
| Nov 13, 2025 | 34,500.00 | 35,500.00 | 34,080.00 | 34,760.00 | 34,760.00 | 1.05% | 3,058 |
| Nov 12, 2025 | 33,480.00 | 34,520.00 | 33,020.00 | 34,400.00 | 34,400.00 | 3.74% | 8,921 |
| Nov 11, 2025 | 32,300.00 | 33,200.00 | 32,300.00 | 33,160.00 | 33,160.00 | 2.60% | 857 |
| Nov 10, 2025 | 32,440.00 | 32,440.00 | 31,820.00 | 32,320.00 | 32,320.00 | -0.19% | 1,705 |
| Nov 7, 2025 | 33,060.00 | 33,100.00 | 32,220.00 | 32,380.00 | 32,380.00 | -0.74% | 559 |
| Nov 6, 2025 | 32,260.00 | 33,020.00 | 32,260.00 | 32,620.00 | 32,620.00 | 0.18% | 295 |
| Nov 5, 2025 | 32,740.00 | 32,960.00 | 32,100.00 | 32,560.00 | 32,560.00 | -0.55% | 1,701 |
| Nov 4, 2025 | 32,300.00 | 33,500.00 | 31,920.00 | 32,740.00 | 32,740.00 | 1.24% | 947 |
| Nov 3, 2025 | 32,900.00 | 32,900.00 | 32,100.00 | 32,340.00 | 32,340.00 | -1.82% | 912 |
| Oct 31, 2025 | 33,460.00 | 33,460.00 | 32,220.00 | 32,940.00 | 32,940.00 | -3.23% | 2,639 |
| Oct 30, 2025 | 33,780.00 | 34,200.00 | 33,720.00 | 34,040.00 | 34,040.00 | 1.73% | 1,286 |
| Oct 29, 2025 | 33,500.00 | 33,780.00 | 33,300.00 | 33,460.00 | 33,460.00 | -1.12% | 448 |
| Oct 28, 2025 | 33,520.00 | 34,000.00 | 33,260.00 | 33,840.00 | 33,840.00 | 2.11% | 716 |
| Oct 27, 2025 | 32,600.00 | 33,780.00 | 28,420.00 | 33,140.00 | 33,140.00 | -7.01% | 322 |
| Oct 24, 2025 | 35,260.00 | 35,840.00 | 34,900.00 | 35,640.00 | 35,640.00 | 0.06% | 1,287 |
| Oct 23, 2025 | 36,740.00 | 36,760.00 | 35,580.00 | 35,620.00 | 35,620.00 | -3.21% | 690 |
| Oct 22, 2025 | 37,240.00 | 37,580.00 | 36,760.00 | 36,800.00 | 36,800.00 | -1.18% | 1,075 |
| Oct 21, 2025 | 36,200.00 | 37,280.00 | 35,900.00 | 37,240.00 | 37,240.00 | 2.53% | 599 |
| Oct 20, 2025 | 35,640.00 | 36,360.00 | 35,580.00 | 36,320.00 | 36,320.00 | 2.77% | 947 |
| Oct 17, 2025 | 34,120.00 | 35,540.00 | 33,840.00 | 35,340.00 | 35,340.00 | 4.74% | 1,169 |
| Oct 16, 2025 | 32,840.00 | 34,020.00 | 32,760.00 | 33,740.00 | 33,740.00 | 2.49% | 705 |
| Oct 15, 2025 | 33,480.00 | 33,660.00 | 32,640.00 | 32,920.00 | 32,920.00 | -2.31% | 592 |
| Oct 14, 2025 | 32,880.00 | 33,840.00 | 32,400.00 | 33,700.00 | 33,559.24 | 1.94% | 654 |
| Oct 13, 2025 | 32,120.00 | 33,440.00 | 31,860.00 | 33,060.00 | 32,921.92 | -1.84% | 658 |
| Oct 9, 2025 | 36,300.00 | 36,320.00 | 33,500.00 | 33,680.00 | 33,539.33 | -5.61% | 1,143 |
| Oct 8, 2025 | 36,380.00 | 36,400.00 | 35,600.00 | 35,680.00 | 35,530.98 | -1.92% | 1,192 |
| Oct 7, 2025 | 35,100.00 | 36,380.00 | 34,780.00 | 36,380.00 | 36,228.05 | 3.71% | 1,687 |
| Oct 6, 2025 | 35,260.00 | 35,560.00 | 34,800.00 | 35,080.00 | 34,933.48 | -1.68% | 1,148 |
| Oct 3, 2025 | 36,860.00 | 37,060.00 | 35,520.00 | 35,680.00 | 35,530.98 | -2.73% | 1,566 |
| Oct 2, 2025 | 38,000.00 | 38,140.00 | 36,500.00 | 36,680.00 | 36,526.80 | -4.03% | 1,762 |
| Oct 1, 2025 | 36,380.00 | 38,540.00 | 36,360.00 | 38,220.00 | 38,060.37 | 6.94% | 1,463 |
| Sep 30, 2025 | 33,400.00 | 35,780.00 | 33,400.00 | 35,740.00 | 35,590.72 | 7.72% | 2,096 |
| Sep 29, 2025 | 32,740.00 | 33,260.00 | 32,420.00 | 33,180.00 | 33,041.42 | 2.47% | 697 |
| Sep 26, 2025 | 30,900.00 | 32,500.00 | 30,380.00 | 32,380.00 | 32,244.76 | 5.89% | 407 |
| Sep 25, 2025 | 30,500.00 | 30,820.00 | 30,240.00 | 30,580.00 | 30,452.28 | 0.07% | 573 |
| Sep 24, 2025 | 30,620.00 | 30,900.00 | 30,320.00 | 30,560.00 | 30,432.36 | -2.92% | 2,040 |
| Sep 23, 2025 | 31,100.00 | 31,860.00 | 30,620.00 | 31,480.00 | 31,348.52 | -2.11% | 861 |
| Sep 22, 2025 | 34,060.00 | 34,060.00 | 31,920.00 | 32,160.00 | 32,025.68 | -7.53% | 663 |
| Sep 19, 2025 | 34,800.00 | 34,840.00 | 34,160.00 | 34,780.00 | 34,634.73 | 0.69% | 2,202 |
| Sep 18, 2025 | 32,800.00 | 34,660.00 | 32,780.00 | 34,540.00 | 34,395.74 | 5.11% | 1,162 |
| Sep 17, 2025 | 32,120.00 | 33,040.00 | 32,100.00 | 32,860.00 | 32,722.75 | 3.01% | 765 |
| Sep 16, 2025 | 32,320.00 | 32,320.00 | 31,840.00 | 31,900.00 | 31,766.76 | -1.91% | 618 |
| Sep 15, 2025 | 32,140.00 | 32,600.00 | 31,600.00 | 32,520.00 | 32,384.17 | 0.93% | 950 |
| Sep 12, 2025 | 31,940.00 | 32,400.00 | 31,740.00 | 32,220.00 | 32,085.43 | 1.38% | 1,048 |
| Sep 11, 2025 | 31,400.00 | 31,960.00 | 31,340.00 | 31,780.00 | 31,647.26 | 4.88% | 2,186 |
| Sep 10, 2025 | 30,200.00 | 30,380.00 | 29,700.00 | 30,300.00 | 30,173.45 | 0.33% | 324 |
| Sep 9, 2025 | 30,300.00 | 30,300.00 | 29,980.00 | 30,200.00 | 30,073.86 | 0.13% | 650 |
| Sep 8, 2025 | 30,020.00 | 30,700.00 | 29,740.00 | 30,160.00 | 30,034.03 | 2.59% | 812 |
| Sep 5, 2025 | 29,500.00 | 29,650.00 | 29,175.00 | 29,400.00 | 29,277.20 | 0.51% | 1,206 |
| Sep 4, 2025 | 29,025.00 | 29,400.00 | 28,975.00 | 29,250.00 | 29,127.83 | 1.04% | 1,091 |
| Sep 3, 2025 | 29,075.00 | 29,225.00 | 28,825.00 | 28,950.00 | 28,829.08 | - | 738 |
| Sep 2, 2025 | 28,825.00 | 29,200.00 | 28,600.00 | 28,950.00 | 28,829.08 | 0.43% | 747 |
| Sep 1, 2025 | 27,525.00 | 29,375.00 | 27,525.00 | 28,825.00 | 28,704.61 | 1.32% | 213 |
| Aug 29, 2025 | 27,925.00 | 28,625.00 | 27,600.00 | 28,450.00 | 28,331.17 | 1.97% | 415 |
| Aug 28, 2025 | 28,275.00 | 28,275.00 | 27,700.00 | 27,900.00 | 27,783.47 | -1.15% | 944 |
| Aug 27, 2025 | 28,425.00 | 28,725.00 | 28,225.00 | 28,225.00 | 28,107.11 | 0.09% | 598 |
| Aug 26, 2025 | 28,050.00 | 28,300.00 | 28,025.00 | 28,200.00 | 28,082.22 | - | 371 |
| Aug 25, 2025 | 27,900.00 | 28,400.00 | 27,900.00 | 28,200.00 | 28,082.22 | 0.98% | 640 |
| Aug 22, 2025 | 28,000.00 | 28,125.00 | 27,525.00 | 27,925.00 | 27,808.37 | 0.54% | 608 |
| Aug 21, 2025 | 27,450.00 | 27,950.00 | 27,300.00 | 27,775.00 | 27,658.99 | 1.28% | 1,641 |
| Aug 20, 2025 | 27,075.00 | 27,650.00 | 26,900.00 | 27,425.00 | 27,310.45 | 2.43% | 1,393 |
| Aug 19, 2025 | 26,850.00 | 27,125.00 | 26,650.00 | 26,775.00 | 26,663.17 | -0.28% | 821 |
| Aug 18, 2025 | 26,775.00 | 27,300.00 | 26,775.00 | 26,850.00 | 26,737.86 | - | 3,598 |
| Aug 14, 2025 | 26,725.00 | 26,950.00 | 26,600.00 | 26,850.00 | 26,737.86 | 0.85% | 686 |
| Aug 13, 2025 | 26,375.00 | 26,725.00 | 26,375.00 | 26,625.00 | 26,513.80 | 1.53% | 620 |
| Aug 12, 2025 | 26,275.00 | 26,550.00 | 26,050.00 | 26,225.00 | 26,115.47 | - | 1,030 |
| Aug 11, 2025 | 26,500.00 | 26,625.00 | 26,150.00 | 26,225.00 | 26,115.47 | -0.57% | 3,921 |
| Aug 8, 2025 | 26,425.00 | 26,725.00 | 26,250.00 | 26,375.00 | 26,264.84 | -0.19% | 1,231 |
| Aug 7, 2025 | 26,400.00 | 26,650.00 | 26,300.00 | 26,425.00 | 26,314.63 | 0.76% | 561 |
| Aug 6, 2025 | 26,225.00 | 26,300.00 | 26,025.00 | 26,225.00 | 26,115.47 | -1.59% | 786 |
| Aug 5, 2025 | 26,850.00 | 27,000.00 | 26,475.00 | 26,650.00 | 26,538.69 | -0.19% | 1,499 |
| Aug 4, 2025 | 26,600.00 | 26,875.00 | 25,250.00 | 26,700.00 | 26,588.48 | -0.09% | 1,085 |
| Aug 1, 2025 | 25,700.00 | 26,975.00 | 25,700.00 | 26,725.00 | 26,613.38 | 4.39% | 1,927 |
| Jul 31, 2025 | 25,850.00 | 26,825.00 | 25,500.00 | 25,600.00 | 25,493.08 | 2.50% | 1,685 |
| Jul 30, 2025 | 24,775.00 | 25,175.00 | 24,675.00 | 24,975.00 | 24,870.69 | 0.91% | 1,109 |
| Jul 29, 2025 | 24,475.00 | 25,075.00 | 24,475.00 | 24,750.00 | 24,646.63 | 1.02% | 1,738 |
| Jul 28, 2025 | 24,475.00 | 24,650.00 | 24,275.00 | 24,500.00 | 24,397.67 | - | 870 |
| Jul 25, 2025 | 24,275.00 | 24,650.00 | 24,200.00 | 24,500.00 | 24,397.67 | 0.72% | 955 |
| Jul 24, 2025 | 24,225.00 | 24,400.00 | 24,150.00 | 24,325.00 | 24,223.40 | 0.93% | 1,320 |
| Jul 23, 2025 | 23,775.00 | 24,175.00 | 23,750.00 | 24,100.00 | 23,999.34 | 1.80% | 361 |
| Jul 22, 2025 | 24,200.00 | 24,200.00 | 23,525.00 | 23,675.00 | 23,576.12 | -0.32% | 708 |
| Jul 21, 2025 | 24,700.00 | 24,700.00 | 23,725.00 | 23,750.00 | 23,650.80 | -3.16% | 1,142 |
| Jul 18, 2025 | 24,625.00 | 24,675.00 | 24,450.00 | 24,525.00 | 24,422.57 | -0.51% | 1,017 |
| Jul 17, 2025 | 24,125.00 | 24,725.00 | 24,000.00 | 24,650.00 | 24,547.04 | 1.34% | 955 |
| Jul 16, 2025 | 23,825.00 | 24,400.00 | 23,775.00 | 24,325.00 | 24,223.40 | 2.10% | 1,081 |