AbbVie Inc. (BCBA:ABBV)
Argentina · Delayed Price · Currency is ARS 32,940
-1,100 (-3.23%)
Oct 31, 2025, 4:58 PM BRT
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 33,460.00 | 33,460.00 | 32,220.00 | 32,940.00 | 32,940.00 | -3.23% | 2,639 |
| Oct 30, 2025 | 33,780.00 | 34,200.00 | 33,720.00 | 34,040.00 | 34,040.00 | 1.73% | 1,286 |
| Oct 29, 2025 | 33,500.00 | 33,780.00 | 33,300.00 | 33,460.00 | 33,460.00 | -1.12% | 448 |
| Oct 28, 2025 | 33,520.00 | 34,000.00 | 33,260.00 | 33,840.00 | 33,840.00 | 2.11% | 716 |
| Oct 27, 2025 | 32,600.00 | 33,780.00 | 28,420.00 | 33,140.00 | 33,140.00 | -7.01% | 322 |
| Oct 24, 2025 | 35,260.00 | 35,840.00 | 34,900.00 | 35,640.00 | 35,640.00 | 0.06% | 1,287 |
| Oct 23, 2025 | 36,740.00 | 36,760.00 | 35,580.00 | 35,620.00 | 35,620.00 | -3.21% | 690 |
| Oct 22, 2025 | 37,240.00 | 37,580.00 | 36,760.00 | 36,800.00 | 36,800.00 | -1.18% | 1,075 |
| Oct 21, 2025 | 36,200.00 | 37,280.00 | 35,900.00 | 37,240.00 | 37,240.00 | 2.53% | 599 |
| Oct 20, 2025 | 35,640.00 | 36,360.00 | 35,580.00 | 36,320.00 | 36,320.00 | 2.77% | 947 |
| Oct 17, 2025 | 34,120.00 | 35,540.00 | 33,840.00 | 35,340.00 | 35,340.00 | 4.74% | 1,169 |
| Oct 16, 2025 | 32,840.00 | 34,020.00 | 32,760.00 | 33,740.00 | 33,740.00 | 2.49% | 705 |
| Oct 15, 2025 | 33,480.00 | 33,660.00 | 32,640.00 | 32,920.00 | 32,920.00 | -2.31% | 592 |
| Oct 14, 2025 | 32,880.00 | 33,840.00 | 32,400.00 | 33,700.00 | 33,541.06 | 1.94% | 654 |
| Oct 13, 2025 | 32,120.00 | 33,440.00 | 31,860.00 | 33,060.00 | 32,841.14 | -2.88% | 658 |
| Oct 10, 2025 | 34,040.00 | 34,040.00 | 34,040.00 | 34,040.00 | 34,039.83 | 1.07% | - |
| Oct 9, 2025 | 36,300.00 | 36,320.00 | 33,500.00 | 33,680.00 | 33,521.15 | -5.61% | 1,143 |
| Oct 8, 2025 | 36,380.00 | 36,400.00 | 35,600.00 | 35,680.00 | 35,511.72 | -1.92% | 1,192 |
| Oct 7, 2025 | 35,100.00 | 36,380.00 | 34,780.00 | 36,380.00 | 36,208.42 | 3.71% | 1,687 |
| Oct 6, 2025 | 35,260.00 | 35,560.00 | 34,800.00 | 35,080.00 | 34,914.55 | -1.68% | 1,148 |
| Oct 3, 2025 | 36,860.00 | 37,060.00 | 35,520.00 | 35,680.00 | 35,511.72 | -2.73% | 1,566 |
| Oct 2, 2025 | 38,000.00 | 38,140.00 | 36,500.00 | 36,680.00 | 36,507.00 | -4.03% | 1,762 |
| Oct 1, 2025 | 36,380.00 | 38,540.00 | 36,360.00 | 38,220.00 | 38,039.74 | 6.94% | 1,463 |
| Sep 30, 2025 | 33,400.00 | 35,780.00 | 33,400.00 | 35,740.00 | 35,571.44 | 7.72% | 2,096 |
| Sep 29, 2025 | 32,740.00 | 33,260.00 | 32,420.00 | 33,180.00 | 33,023.51 | 2.47% | 697 |
| Sep 26, 2025 | 30,900.00 | 32,500.00 | 30,380.00 | 32,380.00 | 32,227.28 | 5.89% | 407 |
| Sep 25, 2025 | 30,500.00 | 30,820.00 | 30,240.00 | 30,580.00 | 30,435.77 | 0.07% | 573 |
| Sep 24, 2025 | 30,620.00 | 30,900.00 | 30,320.00 | 30,560.00 | 30,415.87 | -2.92% | 2,040 |
| Sep 23, 2025 | 31,100.00 | 31,860.00 | 30,620.00 | 31,480.00 | 31,331.53 | -2.11% | 861 |
| Sep 22, 2025 | 34,060.00 | 34,060.00 | 31,920.00 | 32,160.00 | 32,008.32 | -7.53% | 663 |
| Sep 19, 2025 | 34,800.00 | 34,840.00 | 34,160.00 | 34,780.00 | 34,615.96 | 0.69% | 2,202 |
| Sep 18, 2025 | 32,800.00 | 34,660.00 | 32,780.00 | 34,540.00 | 34,377.10 | 5.11% | 1,162 |
| Sep 17, 2025 | 32,120.00 | 33,040.00 | 32,100.00 | 32,860.00 | 32,705.02 | 3.01% | 765 |
| Sep 16, 2025 | 32,320.00 | 32,320.00 | 31,840.00 | 31,900.00 | 31,688.82 | -1.91% | 618 |
| Sep 15, 2025 | 32,140.00 | 32,600.00 | 31,600.00 | 32,520.00 | 32,304.72 | 0.93% | 950 |
| Sep 12, 2025 | 31,940.00 | 32,400.00 | 31,740.00 | 32,220.00 | 32,006.70 | 1.38% | 1,048 |
| Sep 11, 2025 | 31,400.00 | 31,960.00 | 31,340.00 | 31,780.00 | 31,569.62 | 4.88% | 2,186 |
| Sep 10, 2025 | 30,200.00 | 30,380.00 | 29,700.00 | 30,300.00 | 30,099.41 | 0.33% | 324 |
| Sep 9, 2025 | 30,300.00 | 30,300.00 | 29,980.00 | 30,200.00 | 30,000.08 | 0.13% | 650 |
| Sep 8, 2025 | 30,020.00 | 30,700.00 | 29,740.00 | 30,160.00 | 29,960.34 | 2.59% | 812 |
| Sep 5, 2025 | 29,500.00 | 29,650.00 | 29,175.00 | 29,400.00 | 29,205.37 | 0.51% | 1,206 |
| Sep 4, 2025 | 29,025.00 | 29,400.00 | 28,975.00 | 29,250.00 | 29,056.37 | 1.04% | 1,091 |
| Sep 3, 2025 | 29,075.00 | 29,225.00 | 28,825.00 | 28,950.00 | 28,758.35 | - | 738 |
| Sep 2, 2025 | 28,825.00 | 29,200.00 | 28,600.00 | 28,950.00 | 28,758.35 | 0.43% | 747 |
| Sep 1, 2025 | 27,525.00 | 29,375.00 | 27,525.00 | 28,825.00 | 28,634.18 | 1.32% | 213 |
| Aug 29, 2025 | 27,925.00 | 28,625.00 | 27,600.00 | 28,450.00 | 28,261.66 | 1.97% | 415 |
| Aug 28, 2025 | 28,275.00 | 28,275.00 | 27,700.00 | 27,900.00 | 27,715.30 | -1.15% | 944 |
| Aug 27, 2025 | 28,425.00 | 28,725.00 | 28,225.00 | 28,225.00 | 28,038.15 | 0.09% | 598 |
| Aug 26, 2025 | 28,050.00 | 28,300.00 | 28,025.00 | 28,200.00 | 28,013.32 | - | 371 |
| Aug 25, 2025 | 27,900.00 | 28,400.00 | 27,900.00 | 28,200.00 | 28,013.32 | 0.98% | 640 |