AbbVie Inc. (BCBA:ABBV)
Argentina · Delayed Price · Currency is ARS 34,840
+300 (0.87%)
Sep 19, 2025, 4:56 PM BRT
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 34,800.00 | 34,840.00 | 34,160.00 | 34,780.00 | 34,780.00 | 0.69% | 2,202 |
| Sep 18, 2025 | 32,800.00 | 34,660.00 | 32,780.00 | 34,540.00 | 34,540.00 | 5.11% | 1,162 |
| Sep 17, 2025 | 32,120.00 | 33,040.00 | 32,100.00 | 32,860.00 | 32,860.00 | 3.01% | 765 |
| Sep 16, 2025 | 32,320.00 | 32,320.00 | 31,840.00 | 31,900.00 | 31,900.00 | -1.91% | 618 |
| Sep 15, 2025 | 32,140.00 | 32,600.00 | 31,600.00 | 32,520.00 | 32,520.00 | 0.93% | 950 |
| Sep 12, 2025 | 31,940.00 | 32,400.00 | 31,740.00 | 32,220.00 | 32,220.00 | 1.38% | 1,048 |
| Sep 11, 2025 | 31,400.00 | 31,960.00 | 31,340.00 | 31,780.00 | 31,780.00 | 4.88% | 2,186 |
| Sep 10, 2025 | 30,200.00 | 30,380.00 | 29,700.00 | 30,300.00 | 30,300.00 | 0.33% | 324 |
| Sep 9, 2025 | 30,300.00 | 30,300.00 | 29,980.00 | 30,200.00 | 30,200.00 | 0.13% | 650 |
| Sep 8, 2025 | 30,020.00 | 30,700.00 | 29,740.00 | 30,160.00 | 30,160.00 | 2.59% | 812 |
| Sep 5, 2025 | 29,500.00 | 29,650.00 | 29,175.00 | 29,400.00 | 29,400.00 | 0.51% | 1,206 |
| Sep 4, 2025 | 29,025.00 | 29,400.00 | 28,975.00 | 29,250.00 | 29,250.00 | 1.04% | 1,091 |
| Sep 3, 2025 | 29,075.00 | 29,225.00 | 28,825.00 | 28,950.00 | 28,950.00 | - | 738 |
| Sep 2, 2025 | 28,825.00 | 29,200.00 | 28,600.00 | 28,950.00 | 28,950.00 | 0.43% | 747 |
| Sep 1, 2025 | 27,525.00 | 29,375.00 | 27,525.00 | 28,825.00 | 28,825.00 | 1.32% | 213 |
| Aug 29, 2025 | 27,925.00 | 28,625.00 | 27,600.00 | 28,450.00 | 28,450.00 | 1.97% | 415 |
| Aug 28, 2025 | 28,275.00 | 28,275.00 | 27,700.00 | 27,900.00 | 27,900.00 | -1.15% | 944 |
| Aug 27, 2025 | 28,425.00 | 28,725.00 | 28,225.00 | 28,225.00 | 28,225.00 | 0.09% | 598 |
| Aug 26, 2025 | 28,050.00 | 28,300.00 | 28,025.00 | 28,200.00 | 28,200.00 | - | 371 |
| Aug 25, 2025 | 27,900.00 | 28,400.00 | 27,900.00 | 28,200.00 | 28,200.00 | 0.98% | 640 |
| Aug 22, 2025 | 28,000.00 | 28,125.00 | 27,525.00 | 27,925.00 | 27,925.00 | 0.54% | 608 |
| Aug 21, 2025 | 27,450.00 | 27,950.00 | 27,300.00 | 27,775.00 | 27,775.00 | 1.28% | 1,641 |
| Aug 20, 2025 | 27,075.00 | 27,650.00 | 26,900.00 | 27,425.00 | 27,425.00 | 2.43% | 1,393 |
| Aug 19, 2025 | 26,850.00 | 27,125.00 | 26,650.00 | 26,775.00 | 26,775.00 | -0.28% | 821 |
| Aug 14, 2025 | 26,725.00 | 26,950.00 | 26,600.00 | 26,850.00 | 26,850.00 | 0.85% | 686 |
| Aug 13, 2025 | 26,375.00 | 26,725.00 | 26,375.00 | 26,625.00 | 26,625.00 | 1.53% | 620 |
| Aug 12, 2025 | 26,275.00 | 26,550.00 | 26,050.00 | 26,225.00 | 26,225.00 | - | 1,030 |
| Aug 11, 2025 | 26,500.00 | 26,625.00 | 26,150.00 | 26,225.00 | 26,225.00 | -0.57% | 3,921 |
| Aug 8, 2025 | 26,425.00 | 26,725.00 | 26,250.00 | 26,375.00 | 26,375.00 | -0.19% | 1,231 |
| Aug 7, 2025 | 26,400.00 | 26,650.00 | 26,300.00 | 26,425.00 | 26,425.00 | 0.76% | 561 |
| Aug 6, 2025 | 26,225.00 | 26,300.00 | 26,025.00 | 26,225.00 | 26,225.00 | -1.59% | 786 |
| Aug 5, 2025 | 26,850.00 | 27,000.00 | 26,475.00 | 26,650.00 | 26,650.00 | -0.19% | 1,499 |
| Aug 4, 2025 | 26,600.00 | 26,875.00 | 25,250.00 | 26,700.00 | 26,700.00 | -0.09% | 1,085 |
| Aug 1, 2025 | 25,700.00 | 26,975.00 | 25,700.00 | 26,725.00 | 26,725.00 | 4.39% | 1,927 |
| Jul 31, 2025 | 25,850.00 | 26,825.00 | 25,500.00 | 25,600.00 | 25,600.00 | 2.50% | 1,685 |
| Jul 30, 2025 | 24,775.00 | 25,175.00 | 24,675.00 | 24,975.00 | 24,975.00 | 0.91% | 1,109 |
| Jul 29, 2025 | 24,475.00 | 25,075.00 | 24,475.00 | 24,750.00 | 24,750.00 | 1.02% | 1,738 |
| Jul 28, 2025 | 24,475.00 | 24,650.00 | 24,275.00 | 24,500.00 | 24,500.00 | - | 870 |
| Jul 25, 2025 | 24,275.00 | 24,650.00 | 24,200.00 | 24,500.00 | 24,500.00 | 0.72% | 955 |
| Jul 24, 2025 | 24,225.00 | 24,400.00 | 24,150.00 | 24,325.00 | 24,325.00 | 0.93% | 1,320 |
| Jul 23, 2025 | 23,775.00 | 24,175.00 | 23,750.00 | 24,100.00 | 24,100.00 | 1.80% | 361 |
| Jul 22, 2025 | 24,200.00 | 24,200.00 | 23,525.00 | 23,675.00 | 23,675.00 | -0.32% | 708 |
| Jul 21, 2025 | 24,700.00 | 24,700.00 | 23,725.00 | 23,750.00 | 23,750.00 | -3.16% | 1,142 |
| Jul 18, 2025 | 24,625.00 | 24,675.00 | 24,450.00 | 24,525.00 | 24,525.00 | -0.51% | 1,017 |
| Jul 17, 2025 | 24,125.00 | 24,725.00 | 24,000.00 | 24,650.00 | 24,650.00 | 1.34% | 955 |
| Jul 16, 2025 | 23,825.00 | 24,400.00 | 23,775.00 | 24,325.00 | 24,325.00 | 2.10% | 1,081 |
| Jul 15, 2025 | 24,475.00 | 24,475.00 | 23,700.00 | 23,825.00 | 23,825.00 | -4.12% | 1,801 |
| Jul 14, 2025 | 24,375.00 | 24,900.00 | 24,175.00 | 24,850.00 | 24,639.09 | 1.43% | 1,728 |
| Jul 11, 2025 | 24,600.00 | 24,650.00 | 24,325.00 | 24,500.00 | 24,292.07 | -0.81% | 1,398 |
| Jul 10, 2025 | 24,300.00 | 25,000.00 | 24,300.00 | 24,700.00 | 24,490.37 | 3.35% | 1,878 |