Skip to main content
AbbVie Inc. (BMV:ABBV)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,423.00
+3.00 (0.09%)
Last updated: Apr 28, 2026, 12:27 PM CST

AbbVie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20263,435.003,437.003,420.003,420.003,420.00-1.01%366
Apr 24, 20263,450.003,455.003,446.143,455.003,455.00-1.00%155
Apr 23, 20263,490.003,490.003,490.003,490.003,490.000.03%27
Apr 21, 20263,489.003,489.003,489.003,489.003,489.00-0.86%22
Apr 20, 20263,567.003,567.003,519.103,519.103,519.10-2.72%66
Apr 17, 20263,617.413,617.413,617.413,617.413,617.411.02%3,209
Apr 15, 20263,581.003,581.003,581.003,581.003,581.001.30%25
Apr 14, 20263,535.003,535.003,535.003,535.003,505.16-0.11%6
Apr 13, 20263,532.003,539.003,532.003,539.003,509.13-3.70%33
Apr 8, 20263,651.003,675.003,651.003,675.003,643.981.18%58
Apr 7, 20263,620.003,632.003,620.003,632.003,601.34-0.87%35
Apr 6, 20263,770.003,770.003,664.003,664.003,633.07-4.83%319
Apr 1, 20263,824.003,856.003,824.003,850.003,817.502.37%40
Mar 26, 20263,668.003,761.013,668.003,761.013,729.262.54%482
Mar 25, 20263,667.003,669.003,665.003,668.003,637.040.71%252
Mar 24, 20263,650.003,650.003,642.003,642.003,611.261.17%307
Mar 23, 20263,700.013,700.013,600.003,600.003,569.61-2.70%13
Mar 18, 20263,760.003,760.003,700.013,700.013,668.78-4.93%127
Mar 17, 20263,900.003,900.003,892.003,892.003,859.15-1.82%127
Mar 13, 20263,964.103,964.103,964.103,964.103,930.64-1.53%889
Mar 9, 20264,026.004,026.004,025.004,025.733,991.75-2.57%62
Mar 3, 20264,125.004,131.804,122.004,131.804,096.922.07%283
Mar 2, 20264,048.204,048.204,048.204,048.204,014.035.01%189
Feb 26, 20263,883.003,883.003,855.003,855.003,822.46-1.67%20
Feb 24, 20263,920.503,920.503,920.503,920.503,887.41-0.37%255
Feb 18, 20263,890.983,935.003,890.573,935.003,901.78-1.43%1,642
Feb 17, 20263,992.003,992.003,992.003,992.003,958.300.16%48
Feb 13, 20263,980.003,985.603,980.003,985.603,951.961.03%13
Feb 12, 20263,902.003,945.003,902.003,945.003,911.703.82%301
Feb 11, 20263,800.003,808.003,800.003,800.003,767.92-1.99%176
Feb 10, 20263,877.003,877.003,877.003,877.003,844.27-0.59%3,114
Feb 6, 20263,900.003,900.003,900.003,900.003,867.083.34%723
Feb 5, 20263,755.003,774.003,755.003,774.003,742.140.59%34
Feb 4, 20263,580.013,816.053,570.003,752.003,720.33-2.47%6,311
Jan 30, 20263,847.003,847.003,847.003,847.003,814.531.20%142
Jan 29, 20263,763.003,801.233,763.003,801.233,769.140.47%546
Jan 28, 20263,783.393,783.393,783.393,783.393,751.45-0.70%991
Jan 23, 20263,810.003,810.003,810.003,810.003,777.840.08%2,460
Jan 22, 20263,807.003,807.003,807.003,807.003,774.860.37%6
Jan 16, 20263,793.003,793.003,793.003,793.003,760.98-1.08%35
Jan 15, 20263,834.603,834.603,834.603,834.603,771.88-2.92%2,064
Jan 14, 20263,950.003,950.003,950.003,950.003,885.391.15%9
Jan 13, 20263,905.003,905.003,905.003,905.003,841.12-0.76%22
Jan 12, 20263,947.003,947.003,910.003,935.003,870.63-4.95%31
Jan 7, 20264,140.004,140.004,140.004,140.004,072.283.04%30
Jan 6, 20264,018.004,018.004,018.004,018.003,952.28-2.80%19
Jan 2, 20264,133.654,133.654,133.654,133.654,066.030.59%8
Dec 26, 20254,109.574,109.574,109.574,109.574,042.350.31%323
Dec 23, 20254,097.004,097.004,097.004,097.004,029.980.23%806
Dec 22, 20254,087.004,087.494,087.004,087.494,020.63-0.14%6,299
Dec 19, 20254,093.274,093.274,093.274,093.274,026.320.76%2,263
Dec 18, 20254,062.274,062.274,062.274,062.273,995.82-0.32%6
Dec 16, 20254,075.304,075.304,075.304,075.304,008.64-0.48%47
Dec 15, 20254,095.004,095.004,095.004,095.004,028.021.82%10
Dec 11, 20254,078.744,078.744,022.004,022.003,956.21-4.67%579
Dec 3, 20254,200.004,219.004,200.004,219.004,149.992.65%20
Dec 1, 20254,119.314,119.314,110.004,110.004,042.77-4.26%2,008
Nov 25, 20254,293.004,293.004,293.004,293.004,222.780.70%9
Nov 24, 20254,350.004,350.004,263.004,263.004,193.27-2.67%63
Nov 21, 20254,279.914,384.564,279.914,380.004,308.363.47%410
Nov 20, 20254,233.004,233.004,233.004,233.004,163.76-0.24%8
Nov 14, 20254,270.004,270.004,243.334,243.334,173.92-1.16%80
Nov 13, 20254,290.004,293.194,290.004,293.194,222.970.43%81
Nov 12, 20254,233.904,275.004,233.904,275.004,205.074.11%168
Nov 11, 20254,110.004,119.994,106.004,106.244,039.072.22%154
Nov 10, 20254,017.004,017.004,017.004,017.003,951.29-0.61%270
Nov 7, 20254,041.504,041.504,041.504,041.503,975.39-0.38%34
Nov 6, 20254,057.004,057.004,057.004,057.003,990.640.62%26
Nov 5, 20254,032.004,032.004,032.004,032.003,966.05-0.44%68
Nov 4, 20254,050.004,050.004,050.004,050.003,983.75-0.74%6
Oct 31, 20254,080.004,080.004,080.004,080.004,013.26-2.86%1,518
Oct 30, 20254,200.004,200.004,200.004,200.004,131.300.24%17