AbbVie Inc. (BCBA:ABBV)
Argentina · Delayed Price · Currency is ARS 32,620
+200 (0.62%)
Jan 21, 2026, 3:57 PM BRT
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 32,740.00 | 32,740.00 | 31,820.00 | 32,420.00 | 32,420.00 | -5.59% | 2,132 |
| Jan 19, 2026 | 32,740.00 | 35,780.00 | 32,600.00 | 34,340.00 | 34,340.00 | 4.89% | 403 |
| Jan 16, 2026 | 32,620.00 | 32,960.00 | 32,500.00 | 32,740.00 | 32,740.00 | -0.91% | 325 |
| Jan 15, 2026 | 34,040.00 | 34,080.00 | 32,760.00 | 33,040.00 | 32,890.24 | -2.07% | 7,173 |
| Jan 14, 2026 | 34,080.00 | 34,120.00 | 33,400.00 | 33,740.00 | 33,587.07 | 0.30% | 1,510 |
| Jan 13, 2026 | 33,320.00 | 33,940.00 | 33,080.00 | 33,640.00 | 33,487.53 | 0.18% | 686 |
| Jan 12, 2026 | 34,200.00 | 34,200.00 | 33,320.00 | 33,580.00 | 33,427.80 | -0.47% | 729 |
| Jan 9, 2026 | 34,120.00 | 34,580.00 | 33,660.00 | 33,740.00 | 33,587.07 | -1.35% | 869 |
| Jan 8, 2026 | 35,840.00 | 35,840.00 | 34,120.00 | 34,200.00 | 34,044.99 | -4.58% | 1,201 |
| Jan 7, 2026 | 34,160.00 | 35,900.00 | 34,160.00 | 35,840.00 | 35,677.55 | 4.43% | 1,476 |
| Jan 6, 2026 | 34,020.00 | 34,400.00 | 33,840.00 | 34,320.00 | 34,164.44 | 1.54% | 1,421 |
| Jan 5, 2026 | 35,380.00 | 35,400.00 | 33,520.00 | 33,800.00 | 33,646.80 | -4.57% | 2,456 |
| Jan 2, 2026 | 34,500.00 | 35,480.00 | 34,500.00 | 35,420.00 | 35,259.46 | 1.72% | 1,330 |
| Dec 30, 2025 | 35,100.00 | 35,740.00 | 34,780.00 | 34,820.00 | 34,662.18 | -0.97% | 905 |
| Dec 29, 2025 | 34,580.00 | 35,720.00 | 34,580.00 | 35,160.00 | 35,000.64 | 3.29% | 2,034 |
| Dec 26, 2025 | 36,540.00 | 37,720.00 | 34,000.00 | 34,040.00 | 33,885.71 | -3.19% | 221 |
| Dec 24, 2025 | 35,140.00 | 35,420.00 | 34,840.00 | 35,160.00 | 35,000.64 | 0.46% | 112 |
| Dec 23, 2025 | 35,160.00 | 35,720.00 | 34,980.00 | 35,000.00 | 34,841.36 | -0.46% | 665 |
| Dec 22, 2025 | 35,180.00 | 35,300.00 | 34,520.00 | 35,160.00 | 35,000.64 | - | 777 |
| Dec 19, 2025 | 34,300.00 | 35,200.00 | 34,180.00 | 35,160.00 | 35,000.64 | 1.33% | 629 |
| Dec 18, 2025 | 34,700.00 | 35,100.00 | 34,200.00 | 34,700.00 | 34,542.72 | -0.80% | 913 |
| Dec 17, 2025 | 34,440.00 | 35,160.00 | 34,380.00 | 34,980.00 | 34,821.45 | 1.16% | 392 |
| Dec 16, 2025 | 35,140.00 | 35,140.00 | 34,220.00 | 34,580.00 | 34,423.26 | -0.46% | 1,948 |
| Dec 15, 2025 | 33,520.00 | 34,860.00 | 33,520.00 | 34,740.00 | 34,582.54 | 3.52% | 1,978 |
| Dec 12, 2025 | 33,560.00 | 33,840.00 | 33,440.00 | 33,560.00 | 33,407.89 | -0.12% | 601 |
| Dec 11, 2025 | 34,300.00 | 34,500.00 | 33,280.00 | 33,600.00 | 33,447.71 | -0.71% | 334 |
| Dec 10, 2025 | 33,780.00 | 34,000.00 | 33,280.00 | 33,840.00 | 33,686.62 | 0.71% | 324 |
| Dec 9, 2025 | 34,200.00 | 34,200.00 | 33,280.00 | 33,600.00 | 33,447.71 | -1.81% | 521 |
| Dec 5, 2025 | 34,500.00 | 34,520.00 | 33,880.00 | 34,220.00 | 34,064.90 | -0.75% | 499 |
| Dec 4, 2025 | 34,580.00 | 35,000.00 | 34,340.00 | 34,480.00 | 34,323.72 | -0.92% | 463 |
| Dec 3, 2025 | 33,980.00 | 34,840.00 | 33,980.00 | 34,800.00 | 34,642.27 | 2.17% | 653 |
| Dec 2, 2025 | 34,100.00 | 34,480.00 | 33,920.00 | 34,060.00 | 33,905.62 | 0.24% | 1,808 |
| Dec 1, 2025 | 34,220.00 | 34,560.00 | 33,920.00 | 33,980.00 | 33,825.98 | -1.51% | 4,159 |
| Nov 28, 2025 | 34,980.00 | 34,980.00 | 32,600.00 | 34,500.00 | 34,343.63 | -0.29% | 1,060 |
| Nov 27, 2025 | 34,900.00 | 36,100.00 | 33,220.00 | 34,600.00 | 34,443.17 | -0.69% | 392 |
| Nov 26, 2025 | 35,480.00 | 35,480.00 | 34,720.00 | 34,840.00 | 34,682.09 | -1.36% | 3,041 |
| Nov 25, 2025 | 34,500.00 | 35,500.00 | 34,340.00 | 35,320.00 | 35,159.91 | -0.84% | 1,215 |
| Nov 21, 2025 | 34,600.00 | 35,900.00 | 34,080.00 | 35,620.00 | 35,458.55 | 4.21% | 708 |
| Nov 20, 2025 | 34,340.00 | 34,360.00 | 33,860.00 | 34,180.00 | 34,025.08 | 0.06% | 813 |
| Nov 19, 2025 | 34,020.00 | 34,780.00 | 34,020.00 | 34,160.00 | 34,005.17 | -0.93% | 717 |
| Nov 18, 2025 | 35,040.00 | 35,100.00 | 34,440.00 | 34,480.00 | 34,323.72 | -0.46% | 1,030 |
| Nov 17, 2025 | 34,880.00 | 34,980.00 | 34,360.00 | 34,640.00 | 34,482.99 | -0.80% | 1,173 |
| Nov 14, 2025 | 34,780.00 | 34,980.00 | 34,220.00 | 34,920.00 | 34,761.72 | 0.46% | 1,116 |
| Nov 13, 2025 | 34,500.00 | 35,500.00 | 34,080.00 | 34,760.00 | 34,602.45 | 1.05% | 3,058 |
| Nov 12, 2025 | 33,480.00 | 34,520.00 | 33,020.00 | 34,400.00 | 34,244.08 | 3.74% | 8,921 |
| Nov 11, 2025 | 32,300.00 | 33,200.00 | 32,300.00 | 33,160.00 | 33,009.70 | 2.60% | 857 |
| Nov 10, 2025 | 32,440.00 | 32,440.00 | 31,820.00 | 32,320.00 | 32,173.51 | -0.19% | 1,705 |
| Nov 7, 2025 | 33,060.00 | 33,100.00 | 32,220.00 | 32,380.00 | 32,233.24 | -0.74% | 559 |
| Nov 6, 2025 | 32,260.00 | 33,020.00 | 32,260.00 | 32,620.00 | 32,472.15 | 0.18% | 295 |
| Nov 5, 2025 | 32,740.00 | 32,960.00 | 32,100.00 | 32,560.00 | 32,412.42 | -0.55% | 1,701 |