AbbVie Inc. (BCBA:ABBV)
Argentina
· Delayed Price · Currency is ARS 29,760
-240 (-0.80%)
Apr 28, 2026, 4:59 PM BRT
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30,160.00 | 30,180.00 | 29,600.00 | 29,800.00 | 29,800.00 | -0.60% | 732 |
| Apr 27, 2026 | 29,840.00 | 30,340.00 | 29,840.00 | 29,980.00 | 29,980.00 | 0.87% | 1,828 |
| Apr 24, 2026 | 30,100.00 | 30,100.00 | 29,340.00 | 29,720.00 | 29,720.00 | - | 2,100 |
| Apr 23, 2026 | 29,500.00 | 29,900.00 | 29,500.00 | 29,720.00 | 29,720.00 | 0.81% | 1,082 |
| Apr 22, 2026 | 30,020.00 | 30,220.00 | 29,480.00 | 29,480.00 | 29,480.00 | -2.32% | 1,943 |
| Apr 21, 2026 | 29,960.00 | 30,360.00 | 29,600.00 | 30,180.00 | 30,180.00 | 0.53% | 688 |
| Apr 20, 2026 | 30,060.00 | 30,300.00 | 29,800.00 | 30,020.00 | 30,020.00 | -1.31% | 1,106 |
| Apr 17, 2026 | 30,700.00 | 30,740.00 | 30,400.00 | 30,420.00 | 30,420.00 | 0.07% | 1,925 |
| Apr 16, 2026 | 30,240.00 | 30,480.00 | 29,980.00 | 30,400.00 | 30,400.00 | 0.07% | 1,188 |
| Apr 15, 2026 | 30,600.00 | 30,600.00 | 30,240.00 | 30,380.00 | 30,380.00 | -1.56% | 1,355 |
| Apr 14, 2026 | 30,060.00 | 30,880.00 | 29,880.00 | 30,860.00 | 30,627.10 | 2.05% | 1,796 |
| Apr 13, 2026 | 30,540.00 | 30,540.00 | 29,780.00 | 30,240.00 | 30,011.78 | -1.50% | 2,054 |
| Apr 10, 2026 | 31,160.00 | 31,420.00 | 30,680.00 | 30,700.00 | 30,468.31 | -2.35% | 2,014 |
| Apr 9, 2026 | 30,980.00 | 31,580.00 | 30,980.00 | 31,440.00 | 31,202.72 | 0.45% | 926 |
| Apr 8, 2026 | 30,480.00 | 31,380.00 | 30,240.00 | 31,300.00 | 31,063.78 | 2.22% | 2,199 |
| Apr 7, 2026 | 30,300.00 | 30,620.00 | 29,960.00 | 30,620.00 | 30,388.91 | 0.07% | 1,705 |
| Apr 6, 2026 | 31,040.00 | 31,040.00 | 30,420.00 | 30,600.00 | 30,369.06 | -4.38% | 5,613 |
| Apr 1, 2026 | 32,280.00 | 32,480.00 | 31,720.00 | 32,000.00 | 31,758.50 | -0.25% | 711 |
| Mar 31, 2026 | 31,960.00 | 32,120.00 | 31,740.00 | 32,080.00 | 31,837.89 | 1.52% | 581 |
| Mar 30, 2026 | 31,140.00 | 31,700.00 | 31,080.00 | 31,600.00 | 31,361.52 | 2.07% | 1,510 |
| Mar 27, 2026 | 30,860.00 | 31,340.00 | 30,600.00 | 30,960.00 | 30,726.35 | 1.11% | 1,746 |
| Mar 26, 2026 | 29,940.00 | 30,620.00 | 29,900.00 | 30,620.00 | 30,388.91 | 2.20% | 1,011 |
| Mar 25, 2026 | 30,340.00 | 30,560.00 | 29,920.00 | 29,960.00 | 29,733.89 | -0.40% | 737 |
| Mar 23, 2026 | 30,400.00 | 30,540.00 | 29,780.00 | 30,080.00 | 29,852.99 | 0.07% | 427 |
| Mar 20, 2026 | 30,580.00 | 30,580.00 | 29,960.00 | 30,060.00 | 29,833.14 | -0.33% | 1,664 |
| Mar 19, 2026 | 30,840.00 | 30,840.00 | 29,960.00 | 30,160.00 | 29,932.38 | -1.44% | 1,250 |
| Mar 18, 2026 | 32,200.00 | 32,200.00 | 30,540.00 | 30,600.00 | 30,369.06 | -5.32% | 2,343 |
| Mar 17, 2026 | 32,480.00 | 32,860.00 | 32,260.00 | 32,320.00 | 32,076.08 | -1.04% | 1,294 |
| Mar 16, 2026 | 32,440.00 | 32,780.00 | 32,320.00 | 32,660.00 | 32,413.52 | 1.24% | 2,522 |
| Mar 13, 2026 | 33,220.00 | 33,220.00 | 32,240.00 | 32,260.00 | 32,016.54 | -1.59% | 522 |
| Mar 12, 2026 | 32,900.00 | 33,320.00 | 32,620.00 | 32,780.00 | 32,532.61 | -1.09% | 641 |
| Mar 11, 2026 | 35,440.00 | 35,440.00 | 33,000.00 | 33,140.00 | 32,889.89 | -0.06% | 1,335 |
| Mar 10, 2026 | 33,520.00 | 33,940.00 | 33,080.00 | 33,160.00 | 32,909.74 | -0.96% | 814 |
| Mar 9, 2026 | 34,200.00 | 34,200.00 | 33,020.00 | 33,480.00 | 33,227.33 | -1.82% | 773 |
| Mar 6, 2026 | 34,560.00 | 34,600.00 | 33,640.00 | 34,100.00 | 33,842.65 | 0.71% | 916 |
| Mar 5, 2026 | 34,740.00 | 34,840.00 | 33,580.00 | 33,860.00 | 33,604.46 | -2.20% | 471 |
| Mar 4, 2026 | 34,740.00 | 34,740.00 | 34,120.00 | 34,620.00 | 34,358.72 | -0.23% | 1,209 |
| Mar 3, 2026 | 33,620.00 | 34,800.00 | 33,620.00 | 34,700.00 | 34,438.12 | 1.58% | 1,181 |
| Mar 2, 2026 | 33,720.00 | 34,680.00 | 33,580.00 | 34,160.00 | 33,902.20 | 1.24% | 3,042 |
| Feb 27, 2026 | 33,720.00 | 34,080.00 | 33,100.00 | 33,740.00 | 33,485.37 | 0.96% | 716 |
| Feb 26, 2026 | 33,420.00 | 33,880.00 | 32,800.00 | 33,420.00 | 33,167.78 | 0.36% | 485 |
| Feb 25, 2026 | 32,760.00 | 33,780.00 | 32,760.00 | 33,300.00 | 33,048.69 | 0.60% | 975 |
| Feb 24, 2026 | 32,920.00 | 33,340.00 | 32,920.00 | 33,100.00 | 32,850.20 | 0.73% | 2,683 |
| Feb 23, 2026 | 32,460.00 | 33,320.00 | 32,300.00 | 32,860.00 | 32,612.01 | 0.31% | 505 |
| Feb 20, 2026 | 32,260.00 | 32,900.00 | 32,260.00 | 32,760.00 | 32,512.76 | 0.68% | 354 |
| Feb 19, 2026 | 33,100.00 | 33,100.00 | 32,260.00 | 32,540.00 | 32,294.42 | -1.15% | 988 |
| Feb 18, 2026 | 34,100.00 | 34,460.00 | 32,920.00 | 32,920.00 | 32,671.55 | -3.35% | 1,473 |
| Feb 13, 2026 | 33,720.00 | 34,540.00 | 33,240.00 | 34,060.00 | 33,802.95 | 2.28% | 7,879 |
| Feb 12, 2026 | 32,500.00 | 33,400.00 | 32,020.00 | 33,300.00 | 33,048.69 | 2.71% | 532 |
| Feb 11, 2026 | 32,700.00 | 33,060.00 | 32,260.00 | 32,420.00 | 32,175.33 | -1.82% | 1,160 |
| Feb 10, 2026 | 33,080.00 | 33,260.00 | 32,540.00 | 33,020.00 | 32,770.80 | 0.49% | 454 |
| Feb 9, 2026 | 34,040.00 | 34,040.00 | 32,640.00 | 32,860.00 | 32,612.01 | -1.97% | 1,089 |
| Feb 6, 2026 | 32,680.00 | 33,860.00 | 32,660.00 | 33,520.00 | 33,267.03 | 1.88% | 525 |
| Feb 5, 2026 | 32,700.00 | 32,980.00 | 32,220.00 | 32,900.00 | 32,651.71 | -0.18% | 341 |
| Feb 4, 2026 | 34,300.00 | 34,300.00 | 30,860.00 | 32,960.00 | 32,711.25 | -3.23% | 5,090 |
| Feb 3, 2026 | 33,800.00 | 34,120.00 | 33,380.00 | 34,060.00 | 33,802.95 | 0.95% | 2,245 |
| Feb 2, 2026 | 33,540.00 | 34,360.00 | 33,360.00 | 33,740.00 | 33,485.37 | 0.60% | 883 |
| Jan 30, 2026 | 33,620.00 | 33,620.00 | 32,980.00 | 33,540.00 | 33,286.88 | -0.18% | 2,298 |
| Jan 29, 2026 | 33,140.00 | 33,800.00 | 32,760.00 | 33,600.00 | 33,346.42 | 2.69% | 950 |
| Jan 28, 2026 | 33,880.00 | 33,880.00 | 32,660.00 | 32,720.00 | 32,473.06 | -2.79% | 1,248 |
| Jan 27, 2026 | 33,320.00 | 34,320.00 | 33,320.00 | 33,660.00 | 33,405.97 | 0.96% | 1,458 |
| Jan 26, 2026 | 32,900.00 | 33,500.00 | 32,880.00 | 33,340.00 | 33,088.38 | 0.18% | 612 |
| Jan 23, 2026 | 33,020.00 | 33,280.00 | 32,720.00 | 33,280.00 | 33,028.84 | 1.34% | 771 |
| Jan 22, 2026 | 32,920.00 | 33,080.00 | 32,220.00 | 32,840.00 | 32,592.16 | -0.12% | 1,652 |
| Jan 21, 2026 | 32,960.00 | 33,160.00 | 32,300.00 | 32,880.00 | 32,631.86 | 1.42% | 1,358 |
| Jan 20, 2026 | 32,740.00 | 32,740.00 | 31,820.00 | 32,420.00 | 32,175.33 | -5.59% | 2,132 |
| Jan 19, 2026 | 32,740.00 | 35,780.00 | 32,600.00 | 34,340.00 | 34,080.84 | 4.89% | 403 |
| Jan 16, 2026 | 32,620.00 | 32,960.00 | 32,500.00 | 32,740.00 | 32,492.91 | -0.91% | 325 |
| Jan 15, 2026 | 34,040.00 | 34,080.00 | 32,760.00 | 33,040.00 | 32,633.87 | -2.07% | 7,173 |
| Jan 14, 2026 | 34,080.00 | 34,120.00 | 33,400.00 | 33,740.00 | 33,325.26 | 0.30% | 1,510 |
| Jan 13, 2026 | 33,320.00 | 33,940.00 | 33,080.00 | 33,640.00 | 33,226.49 | 0.18% | 686 |
| Jan 12, 2026 | 34,200.00 | 34,200.00 | 33,320.00 | 33,580.00 | 33,167.23 | -0.47% | 729 |
| Jan 9, 2026 | 34,120.00 | 34,580.00 | 33,660.00 | 33,740.00 | 33,325.26 | -1.35% | 869 |
| Jan 8, 2026 | 35,840.00 | 35,840.00 | 34,120.00 | 34,200.00 | 33,779.61 | -4.58% | 1,201 |
| Jan 7, 2026 | 34,160.00 | 35,900.00 | 34,160.00 | 35,840.00 | 35,399.45 | 4.43% | 1,476 |
| Jan 6, 2026 | 34,020.00 | 34,400.00 | 33,840.00 | 34,320.00 | 33,898.13 | 1.54% | 1,421 |
| Jan 5, 2026 | 35,380.00 | 35,400.00 | 33,520.00 | 33,800.00 | 33,384.52 | -4.57% | 2,456 |
| Jan 2, 2026 | 34,500.00 | 35,480.00 | 34,500.00 | 35,420.00 | 34,984.61 | 1.72% | 1,330 |
| Dec 30, 2025 | 35,100.00 | 35,740.00 | 34,780.00 | 34,820.00 | 34,391.99 | -0.97% | 905 |
| Dec 29, 2025 | 34,580.00 | 35,720.00 | 34,580.00 | 35,160.00 | 34,727.81 | 3.29% | 2,034 |
| Dec 26, 2025 | 36,540.00 | 37,720.00 | 34,000.00 | 34,040.00 | 33,621.57 | -3.19% | 221 |
| Dec 24, 2025 | 35,140.00 | 35,420.00 | 34,840.00 | 35,160.00 | 34,727.81 | 0.46% | 112 |
| Dec 23, 2025 | 35,160.00 | 35,720.00 | 34,980.00 | 35,000.00 | 34,569.77 | -0.46% | 665 |
| Dec 22, 2025 | 35,180.00 | 35,300.00 | 34,520.00 | 35,160.00 | 34,727.81 | - | 777 |
| Dec 19, 2025 | 34,300.00 | 35,200.00 | 34,180.00 | 35,160.00 | 34,727.81 | 1.33% | 629 |
| Dec 18, 2025 | 34,700.00 | 35,100.00 | 34,200.00 | 34,700.00 | 34,273.46 | -0.80% | 913 |
| Dec 17, 2025 | 34,440.00 | 35,160.00 | 34,380.00 | 34,980.00 | 34,550.02 | 1.16% | 392 |
| Dec 16, 2025 | 35,140.00 | 35,140.00 | 34,220.00 | 34,580.00 | 34,154.94 | -0.46% | 1,948 |
| Dec 15, 2025 | 33,520.00 | 34,860.00 | 33,520.00 | 34,740.00 | 34,312.97 | 3.52% | 1,978 |
| Dec 12, 2025 | 33,560.00 | 33,840.00 | 33,440.00 | 33,560.00 | 33,147.47 | -0.12% | 601 |
| Dec 11, 2025 | 34,300.00 | 34,500.00 | 33,280.00 | 33,600.00 | 33,186.98 | -0.71% | 334 |
| Dec 10, 2025 | 33,780.00 | 34,000.00 | 33,280.00 | 33,840.00 | 33,424.03 | 0.71% | 324 |
| Dec 9, 2025 | 34,200.00 | 34,200.00 | 33,280.00 | 33,600.00 | 33,186.98 | -1.81% | 521 |
| Dec 5, 2025 | 34,500.00 | 34,520.00 | 33,880.00 | 34,220.00 | 33,799.36 | -0.75% | 499 |
| Dec 4, 2025 | 34,580.00 | 35,000.00 | 34,340.00 | 34,480.00 | 34,056.17 | -0.92% | 463 |
| Dec 3, 2025 | 33,980.00 | 34,840.00 | 33,980.00 | 34,800.00 | 34,372.23 | 2.17% | 653 |
| Dec 2, 2025 | 34,100.00 | 34,480.00 | 33,920.00 | 34,060.00 | 33,641.33 | 0.24% | 1,808 |
| Dec 1, 2025 | 34,220.00 | 34,560.00 | 33,920.00 | 33,980.00 | 33,562.31 | -1.51% | 4,159 |
| Nov 28, 2025 | 34,980.00 | 34,980.00 | 32,600.00 | 34,500.00 | 34,075.92 | -0.29% | 1,060 |
| Nov 27, 2025 | 34,900.00 | 36,100.00 | 33,220.00 | 34,600.00 | 34,174.69 | -0.69% | 392 |