AbbVie Inc. (BCBA:ABBV)
Argentina · Delayed Price · Currency is ARS 34,160
+420 (1.24%)
At close: Mar 2, 2026
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 33,720.00 | 34,680.00 | 33,580.00 | 34,160.00 | 34,160.00 | 1.24% | 3,042 |
| Feb 27, 2026 | 33,720.00 | 34,080.00 | 33,100.00 | 33,740.00 | 33,740.00 | 0.96% | 716 |
| Feb 26, 2026 | 33,420.00 | 33,880.00 | 32,800.00 | 33,420.00 | 33,420.00 | 0.36% | 485 |
| Feb 25, 2026 | 32,760.00 | 33,780.00 | 32,760.00 | 33,300.00 | 33,300.00 | 0.60% | 975 |
| Feb 24, 2026 | 32,920.00 | 33,340.00 | 32,920.00 | 33,100.00 | 33,100.00 | 0.73% | 2,683 |
| Feb 23, 2026 | 32,460.00 | 33,320.00 | 32,300.00 | 32,860.00 | 32,860.00 | 0.31% | 505 |
| Feb 20, 2026 | 32,260.00 | 32,900.00 | 32,260.00 | 32,760.00 | 32,760.00 | 0.68% | 354 |
| Feb 19, 2026 | 33,100.00 | 33,100.00 | 32,260.00 | 32,540.00 | 32,540.00 | -1.15% | 988 |
| Feb 18, 2026 | 34,100.00 | 34,460.00 | 32,920.00 | 32,920.00 | 32,920.00 | -3.35% | 1,473 |
| Feb 13, 2026 | 33,720.00 | 34,540.00 | 33,240.00 | 34,060.00 | 34,060.00 | 2.28% | 7,879 |
| Feb 12, 2026 | 32,500.00 | 33,400.00 | 32,020.00 | 33,300.00 | 33,300.00 | 2.71% | 532 |
| Feb 11, 2026 | 32,700.00 | 33,060.00 | 32,260.00 | 32,420.00 | 32,420.00 | -1.82% | 1,160 |
| Feb 10, 2026 | 33,080.00 | 33,260.00 | 32,540.00 | 33,020.00 | 33,020.00 | 0.49% | 454 |
| Feb 9, 2026 | 34,040.00 | 34,040.00 | 32,640.00 | 32,860.00 | 32,860.00 | -1.97% | 1,089 |
| Feb 6, 2026 | 32,680.00 | 33,860.00 | 32,660.00 | 33,520.00 | 33,520.00 | 1.88% | 525 |
| Feb 5, 2026 | 32,700.00 | 32,980.00 | 32,220.00 | 32,900.00 | 32,900.00 | -0.18% | 341 |
| Feb 4, 2026 | 34,300.00 | 34,300.00 | 30,860.00 | 32,960.00 | 32,960.00 | -3.23% | 5,090 |
| Feb 3, 2026 | 33,800.00 | 34,120.00 | 33,380.00 | 34,060.00 | 34,060.00 | 0.95% | 2,245 |
| Feb 2, 2026 | 33,540.00 | 34,360.00 | 33,360.00 | 33,740.00 | 33,740.00 | 0.60% | 883 |
| Jan 30, 2026 | 33,620.00 | 33,620.00 | 32,980.00 | 33,540.00 | 33,540.00 | -0.18% | 2,298 |
| Jan 29, 2026 | 33,140.00 | 33,800.00 | 32,760.00 | 33,600.00 | 33,600.00 | 2.69% | 950 |
| Jan 28, 2026 | 33,880.00 | 33,880.00 | 32,660.00 | 32,720.00 | 32,720.00 | -2.79% | 1,248 |
| Jan 27, 2026 | 33,320.00 | 34,320.00 | 33,320.00 | 33,660.00 | 33,660.00 | 0.96% | 1,458 |
| Jan 26, 2026 | 32,900.00 | 33,500.00 | 32,880.00 | 33,340.00 | 33,340.00 | 0.18% | 612 |
| Jan 23, 2026 | 33,020.00 | 33,280.00 | 32,720.00 | 33,280.00 | 33,280.00 | 1.34% | 771 |
| Jan 22, 2026 | 32,920.00 | 33,080.00 | 32,220.00 | 32,840.00 | 32,840.00 | -0.12% | 1,652 |
| Jan 21, 2026 | 32,960.00 | 33,160.00 | 32,300.00 | 32,880.00 | 32,880.00 | 1.42% | 1,358 |
| 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 |