AbbVie Inc. (BCBA:ABBV)
Argentina · Delayed Price · Currency is ARS 28,450
+550 (1.97%)
Aug 29, 2025, 4:57 PM BRT
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 27,925.00 | 28,625.00 | 27,600.00 | 28,450.00 | 28,550.00 | 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 |
| Jul 8, 2025 | 24,275.00 | 24,450.00 | 23,800.00 | 23,900.00 | 23,697.16 | -0.42% | 1,126 |
| Jul 7, 2025 | 23,750.00 | 24,075.00 | 23,750.00 | 24,000.00 | 23,796.31 | 2.24% | 2,481 |
| Jul 4, 2025 | 24,000.00 | 24,000.00 | 23,000.00 | 23,475.00 | 23,275.76 | 0.21% | 249 |
| Jul 3, 2025 | 23,675.00 | 23,700.00 | 23,250.00 | 23,425.00 | 23,226.19 | -1.06% | 1,277 |
| Jul 2, 2025 | 23,700.00 | 24,000.00 | 23,600.00 | 23,675.00 | 23,474.07 | 0.85% | 2,791 |
| Jul 1, 2025 | 22,250.00 | 23,525.00 | 22,250.00 | 23,475.00 | 23,275.76 | 3.87% | 14,397 |
| Jun 30, 2025 | 22,100.00 | 22,650.00 | 22,075.00 | 22,600.00 | 22,408.19 | 2.38% | 952 |
| Jun 27, 2025 | 22,450.00 | 22,525.00 | 21,975.00 | 22,075.00 | 21,887.65 | -1.67% | 1,142 |
| Jun 26, 2025 | 22,550.00 | 22,850.00 | 22,400.00 | 22,450.00 | 22,259.46 | 0.56% | 9,625 |
| Jun 25, 2025 | 22,200.00 | 22,375.00 | 22,025.00 | 22,325.00 | 22,135.52 | 1.48% | 1,316 |
| Jun 24, 2025 | 21,875.00 | 22,100.00 | 21,875.00 | 22,000.00 | 21,813.28 | 0.92% | 794 |
| Jun 23, 2025 | 21,575.00 | 21,850.00 | 21,500.00 | 21,800.00 | 21,614.98 | 3.07% | 805 |
| Jun 19, 2025 | 22,050.00 | 22,450.00 | 20,200.00 | 21,150.00 | 20,970.50 | -2.53% | 675 |
| Jun 18, 2025 | 21,825.00 | 21,850.00 | 21,575.00 | 21,700.00 | 21,515.83 | -0.91% | 1,002 |
| Jun 17, 2025 | 22,500.00 | 22,525.00 | 21,825.00 | 21,900.00 | 21,900.00 | -3.74% | 12,193 |