Skip to main content
AbbVie Inc. (BMV:ABBV)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,219.00
+109.00 (2.65%)
At close: Dec 3, 2025

AbbVie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20254,200.004,219.004,200.004,219.004,219.002.65%20
Dec 1, 20254,119.314,119.314,110.004,110.004,110.00-4.26%2,008
Nov 25, 20254,293.004,293.004,293.004,293.004,293.000.70%9
Nov 24, 20254,350.004,350.004,263.004,263.004,263.00-2.67%63
Nov 21, 20254,279.914,384.564,279.914,380.004,380.003.47%410
Nov 20, 20254,233.004,233.004,233.004,233.004,233.00-0.24%8
Nov 14, 20254,270.004,270.004,243.334,243.334,243.33-1.16%80
Nov 13, 20254,290.004,293.194,290.004,293.194,293.190.43%81
Nov 12, 20254,233.904,275.004,233.904,275.004,275.004.11%168
Nov 11, 20254,110.004,119.994,106.004,106.244,106.242.22%154
Nov 10, 20254,017.004,017.004,017.004,017.004,017.00-0.61%270
Nov 7, 20254,041.504,041.504,041.504,041.504,041.50-0.38%34
Nov 6, 20254,057.004,057.004,057.004,057.004,057.000.62%26
Nov 5, 20254,032.004,032.004,032.004,032.004,032.00-0.44%68
Nov 4, 20254,050.004,050.004,050.004,050.004,050.00-0.74%6
Oct 31, 20254,080.004,080.004,080.004,080.004,080.00-2.86%1,518
Oct 30, 20254,200.004,200.004,200.004,200.004,200.000.24%17
Oct 28, 20254,180.004,189.794,180.004,189.794,189.790.07%11,896
Oct 24, 20254,186.674,186.674,186.674,186.674,186.67-1.18%7
Oct 22, 20254,236.504,236.504,236.504,236.504,236.50-0.55%125
Oct 21, 20254,260.004,260.004,260.004,260.004,260.002.65%7
Oct 16, 20254,150.004,150.004,150.004,150.004,150.00-2.18%360
Oct 14, 20254,242.504,242.504,242.504,242.504,212.06-0.74%91
Oct 13, 20254,285.034,285.034,274.234,274.234,243.57-0.16%327
Oct 10, 20254,295.004,295.004,281.234,281.234,250.520.73%288
Oct 9, 20254,250.004,250.004,250.004,250.004,219.51-0.01%237
Oct 8, 20254,250.234,250.234,250.234,250.234,219.74-1.07%444
Oct 7, 20254,205.004,296.234,205.004,296.234,265.412.41%881
Oct 6, 20254,195.234,195.234,195.234,195.234,165.13-2.79%202
Oct 3, 20254,378.234,378.234,300.314,315.634,284.67-1.84%2,472
Oct 2, 20254,340.004,412.004,340.004,396.534,364.99-1.89%61
Oct 1, 20254,480.334,483.004,480.334,481.274,449.126.36%58
Sep 30, 20254,061.004,213.414,061.004,213.414,183.183.75%44
Sep 29, 20254,072.224,072.224,061.004,061.004,031.870.43%21
Sep 26, 20254,043.464,043.464,043.464,043.464,014.45-0.33%427
Sep 25, 20254,057.004,057.004,057.004,057.004,027.890.67%7
Sep 24, 20254,030.004,030.004,030.004,030.004,001.09-1.62%572
Sep 23, 20254,100.004,100.004,096.394,096.394,067.000.04%27
Sep 19, 20254,094.574,094.574,085.994,094.564,065.191.35%23,343
Sep 18, 20254,040.004,040.004,040.004,040.004,011.02-0.25%252
Sep 17, 20254,032.004,050.004,032.004,050.004,020.952.80%39
Sep 10, 20253,947.003,947.003,938.003,939.503,911.240.62%42
Sep 9, 20253,900.003,915.113,900.003,915.113,887.02-0.08%246
Sep 8, 20253,918.113,918.113,918.113,918.113,890.00-1.29%88
Sep 4, 20254,000.004,000.003,969.253,969.253,940.77-0.07%19
Sep 3, 20253,972.003,972.003,972.003,972.003,943.500.45%4,410
Sep 2, 20253,954.113,954.113,954.113,954.113,925.741.18%46
Aug 29, 20253,908.003,908.003,908.003,908.003,879.961.06%578
Aug 28, 20253,855.003,867.003,852.253,867.003,839.26-0.70%843
Aug 27, 20253,894.223,894.233,894.223,894.233,866.290.49%1,792
Aug 26, 20253,875.163,875.163,875.163,875.163,847.36-0.07%597
Aug 25, 20253,935.683,935.683,877.803,877.803,849.98-0.67%2,446
Aug 22, 20253,894.003,904.113,894.003,904.113,876.10-1.17%8,202
Aug 21, 20253,980.003,980.003,950.253,950.253,921.911.95%23
Aug 19, 20253,874.723,874.723,874.723,874.723,846.92-3,148
Aug 18, 20253,874.613,874.613,874.613,874.613,846.810.18%1,201
Aug 15, 20253,852.003,867.673,852.003,867.673,839.920.49%150
Aug 14, 20253,856.663,856.663,848.923,848.923,821.314.02%189
Aug 8, 20253,700.003,700.003,700.003,700.003,673.460.27%909
Aug 7, 20253,702.003,702.003,690.003,690.003,663.531.40%55
Aug 6, 20253,646.003,646.003,628.003,639.003,612.89-1.52%1,063
Aug 5, 20253,690.003,695.003,690.003,695.003,668.49-972
Aug 4, 20253,695.003,695.003,695.003,695.003,668.49-0.54%2,170
Aug 1, 20253,704.103,715.003,704.103,715.003,688.354.35%1,014
Jul 31, 20253,558.003,560.003,558.003,560.003,534.46-0.82%58
Jul 30, 20253,560.003,589.403,560.003,589.403,563.651.07%1,973
Jul 28, 20253,551.563,551.563,551.563,551.563,526.081.47%7,039
Jul 21, 20253,500.003,500.003,500.003,500.003,474.89-1.41%12
Jul 18, 20253,574.323,574.323,550.003,550.003,524.53-2,128
Jul 16, 20253,550.973,550.973,550.003,550.003,524.531.25%2,364
Jul 15, 20253,506.003,506.003,506.003,506.003,480.85-4.08%1,065
Jul 14, 20253,654.993,654.993,654.993,654.993,598.241.82%7
Jul 11, 20253,589.653,589.653,589.653,589.653,533.91-1.71%1,227
Jul 10, 20253,637.003,652.003,600.773,652.003,595.293.73%95
Jul 9, 20253,520.543,520.543,520.543,520.543,465.87-2.21%3,220
Jul 8, 20253,600.003,600.003,600.003,600.003,544.102.65%16
Jul 7, 20253,527.003,527.003,507.003,507.003,452.54-1.14%42
Jul 3, 20253,547.333,547.333,547.333,547.333,492.250.38%5
Jun 24, 20253,534.003,534.003,534.003,534.003,479.13-0.37%9
Jun 20, 20253,539.003,550.803,539.003,547.003,491.92-0.04%375
Jun 17, 20253,548.503,548.503,548.503,548.503,493.40-1.43%82
Jun 16, 20253,600.003,600.003,600.003,600.003,544.10-1.42%6
Jun 13, 20253,651.913,651.913,651.913,651.913,595.200.38%77
Jun 12, 20253,638.003,638.003,638.003,638.003,581.510.17%1,406
Jun 11, 20253,632.003,632.003,632.003,632.003,575.600.89%82
Jun 5, 20253,600.003,600.003,600.003,600.003,544.10-0.55%3,910
Jun 4, 20253,620.003,620.003,620.003,620.003,563.790.77%82