Skip to main content
AbbVie Inc. (BCBA:ABBVD)
Argentina flag Argentina · Delayed Price · Currency is ARS · Price in USD
20.68
+0.08 (0.39%)
At close: Apr 28, 2026

AbbVie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202620.8921.0820.6020.6020.60-0.91%165
Apr 24, 202621.0021.0020.6220.7920.790.19%135
Apr 23, 202621.3021.3520.7020.7520.75-0.81%216
Apr 22, 202620.7821.3820.7520.9220.92-1.55%413
Apr 21, 202621.3221.4821.1321.2521.25-0.05%72
Apr 20, 202621.6621.6621.1521.2621.26-2.03%246
Apr 17, 202621.7921.9421.3421.7021.70-0.41%272
Apr 16, 202622.6922.6921.0021.7921.791.87%545
Apr 15, 202621.5021.7521.3921.3921.39-2.37%106
Apr 14, 202621.5021.9621.2121.9121.741.67%180
Apr 13, 202621.7621.7621.1921.5521.38-1.87%233
Apr 10, 202622.5122.5121.9621.9621.79-0.18%80
Apr 9, 202622.0022.4321.9022.0021.832.18%100
Apr 8, 202621.4022.1921.4021.5321.360.61%66
Apr 7, 202621.3721.9320.8821.4021.23-0.23%74
Apr 6, 202621.8622.0921.2021.4521.28-3.38%256
Apr 1, 202621.7322.4121.7322.2022.020.45%34
Mar 31, 202622.1022.1822.1022.1021.93-18
Mar 30, 202622.1022.1022.1022.1021.932.08%16
Mar 27, 202622.0922.0921.6521.6521.48-405
Mar 26, 202621.9521.9521.1721.6521.48-0.14%116
Mar 25, 202621.6921.7721.3021.6821.513.48%105
Mar 23, 202621.1021.1020.9520.9520.78-0.24%3
Mar 20, 202621.3921.5620.9521.0020.83-1.41%710
Mar 19, 202621.8821.8821.1821.3021.13-1.39%384
Mar 18, 202621.8022.0621.5021.6021.43-6.05%38
Mar 17, 202622.9523.0022.9522.9922.81-0.95%129
Mar 16, 202622.6823.2122.4623.2123.031.04%73
Mar 13, 202622.9823.0022.9522.9722.79-0.43%57
Mar 12, 202623.4723.7323.0623.0722.89-3.31%106
Mar 11, 202623.7523.9723.2623.8623.674.10%144
Mar 9, 202622.8623.5222.8622.9222.74-3.62%33
Mar 6, 202623.0723.9023.0723.7823.59-0.88%11
Mar 5, 202624.2024.2023.9923.9923.801.05%12
Mar 4, 202623.7024.7023.7023.7423.55-1.86%206
Mar 3, 202624.2724.2722.7924.1924.000.37%166
Mar 2, 202624.1624.1622.7024.1023.910.46%927
Feb 27, 202623.3523.9922.9023.9923.803.81%36
Feb 26, 202623.1123.1123.1123.1122.93-0.43%12
Feb 25, 202623.7424.0923.2123.2123.03-2.40%110
Feb 24, 202624.0124.0123.6023.7823.59-0.46%67
Feb 23, 202623.2823.8923.2823.8923.702.31%22
Feb 20, 202623.4023.4023.2523.3523.17-0.64%5
Feb 18, 202623.5023.5023.5023.5023.31-1.05%3
Feb 13, 202623.4524.1323.4423.7523.564.17%238
Feb 12, 202622.3622.8022.3622.8022.62-0.78%19
Feb 11, 202622.8022.9822.5622.9822.80-1.42%102
Feb 10, 202623.0023.3922.8023.3123.131.04%82
Feb 9, 202622.4323.0822.4323.0722.892.76%22
Feb 6, 202622.4522.4522.4522.4522.27-3
Feb 5, 202622.7722.7722.4322.4522.270.94%45
Feb 4, 202622.9122.9120.8922.2422.06-3.72%461
Feb 3, 202623.3323.3322.9823.1022.92-1.37%19
Feb 2, 202623.4023.4223.4023.4223.240.09%6
Jan 29, 202622.7423.4022.7423.4023.222.90%51
Jan 28, 202623.2823.2822.4222.7422.56-2.65%206
Jan 27, 202622.4523.3622.4523.3623.184.99%283
Jan 26, 202622.8422.9622.2522.2522.07-2.54%65
Jan 23, 202622.7722.8322.5022.8322.65-0.04%130
Jan 22, 202622.3023.0022.3022.8422.661.51%106
Jan 21, 202621.9022.6021.9022.5022.322.74%59
Jan 20, 202622.3622.3621.5821.9021.73-5.81%267
Jan 19, 202622.5824.0022.5323.2523.074.49%151
Jan 16, 202622.4922.4922.2522.2522.07-0.85%20
Jan 15, 202623.1223.1222.2122.4422.14-2.01%120
Jan 14, 202622.9022.9022.9022.9022.602.28%13
Jan 13, 202623.0023.1322.2022.3922.09-1.76%153
Jan 12, 202622.2522.8022.1922.7922.49-0.09%231
Jan 9, 202623.3924.0022.3422.8122.51-0.83%122
Jan 8, 202624.0024.0022.8823.0022.70-2.54%148
Jan 7, 202622.8023.7822.6523.6023.293.51%91
Jan 6, 202622.6223.0022.4022.8022.500.44%72
Jan 5, 202623.6323.6322.2622.7022.40-3.61%745
Jan 2, 202623.7423.7423.5223.5523.240.64%825
Dec 30, 202523.4023.4023.4023.4023.09-0.89%10
Dec 29, 202524.1424.1423.3523.6123.30-6.86%152
Dec 26, 202524.4125.6024.4125.3525.018.29%38
Dec 24, 202523.9123.9123.4123.4123.10-2.17%6
Dec 23, 202523.0024.0623.0023.9323.613.32%64
Dec 19, 202523.0823.5923.0523.1622.851.05%45
Dec 18, 202522.6623.2022.6622.9222.62-0.35%25
Dec 17, 202523.0023.0023.0023.0022.70-93
Dec 16, 202523.6023.6022.8023.0022.70-1.37%183
Dec 15, 202523.1623.5123.1623.3223.012.96%110
Dec 12, 202522.6522.6522.6522.6522.35-1.26%6
Dec 11, 202522.5322.9922.4322.9422.64-0.04%72
Dec 10, 202522.8022.9522.8022.9522.651.55%24
Dec 9, 202522.9223.2422.5022.6022.30-1.40%67
Dec 5, 202522.9323.0022.8722.9222.62-3.66%80
Dec 3, 202523.7923.7923.7923.7923.471.88%3
Dec 2, 202523.3923.3923.3523.3523.042.10%53
Dec 1, 202522.6023.4522.6022.8722.57-1.42%303
Nov 28, 202523.1023.3523.1023.2022.892.11%29
Nov 27, 202524.2525.9622.6022.7222.42-4.46%171
Nov 26, 202524.2324.2323.1723.7823.460.13%66
Nov 25, 202523.7923.8023.3023.7523.441.24%75
Nov 21, 202523.4623.4623.4623.4623.15-1.39%9
Nov 20, 202524.2724.2723.7923.7923.470.76%31
Nov 19, 202523.9024.2723.5723.6123.30-1.75%345
Nov 18, 202524.1524.2023.6724.0323.71-0.50%60