AbbVie Inc. (BCBA:ABBV)
Argentina · Delayed Price · Currency is ARS 41,300
+560 (1.37%)
Jul 24, 2026, 4:56 PM BRT
BCBA:ABBV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 40,960.00 | 41,380.00 | 40,840.00 | 41,160.00 | - | 1.53% | 472 |
| Jul 23, 2026 | 39,900.00 | 40,840.00 | 39,900.00 | 40,540.00 | 40,540.00 | 1.35% | 892 |
| Jul 22, 2026 | 40,340.00 | 40,460.00 | 39,640.00 | 40,000.00 | 40,000.00 | -0.40% | 1,249 |
| Jul 21, 2026 | 40,320.00 | 40,420.00 | 39,760.00 | 40,160.00 | 40,160.00 | 0.75% | 679 |
| Jul 20, 2026 | 39,780.00 | 40,240.00 | 39,740.00 | 39,860.00 | 39,860.00 | -1.14% | 1,007 |
| Jul 17, 2026 | 39,980.00 | 40,940.00 | 39,980.00 | 40,320.00 | 40,320.00 | 1.20% | 1,962 |
| Jul 16, 2026 | 38,140.00 | 39,920.00 | 38,140.00 | 39,840.00 | 39,840.00 | 4.40% | 3,458 |
| Jul 15, 2026 | 38,000.00 | 38,720.00 | 37,960.00 | 38,160.00 | 38,160.00 | 0.89% | 496 |
| Jul 14, 2026 | 38,400.00 | 38,400.00 | 38,000.00 | 38,080.00 | 37,824.76 | -1.96% | 634 |
| Jul 13, 2026 | 38,720.00 | 39,180.00 | 38,280.00 | 38,840.00 | 38,579.66 | 0.31% | 832 |
| Jul 10, 2026 | 39,700.00 | 39,700.00 | 38,400.00 | 38,720.00 | 38,460.47 | -2.52% | 692 |
| Jul 8, 2026 | 39,680.00 | 40,300.00 | 39,480.00 | 39,720.00 | 39,453.76 | -0.85% | 964 |
| Jul 7, 2026 | 40,200.00 | 40,940.00 | 40,000.00 | 40,060.00 | 39,791.48 | -0.05% | 781 |
| Jul 6, 2026 | 40,740.00 | 40,740.00 | 39,800.00 | 40,080.00 | 39,811.35 | -2.53% | 944 |
| Jul 3, 2026 | 43,000.00 | 43,000.00 | 39,660.00 | 41,120.00 | 40,844.38 | 0.05% | 514 |
| Jul 2, 2026 | 39,800.00 | 41,140.00 | 39,800.00 | 41,100.00 | 40,824.51 | 4.37% | 3,742 |
| Jul 1, 2026 | 39,480.00 | 39,640.00 | 38,980.00 | 39,380.00 | 39,116.04 | 0.46% | 1,277 |
| Jun 30, 2026 | 39,400.00 | 39,660.00 | 38,920.00 | 39,200.00 | 38,937.25 | -0.56% | 2,463 |
| Jun 29, 2026 | 38,860.00 | 39,800.00 | 38,520.00 | 39,420.00 | 39,155.77 | 1.70% | 3,745 |
| Jun 26, 2026 | 37,620.00 | 38,860.00 | 37,620.00 | 38,760.00 | 38,500.20 | 3.03% | 11,002 |
| Jun 25, 2026 | 36,780.00 | 37,880.00 | 36,420.00 | 37,620.00 | 37,367.84 | 3.35% | 9,536 |
| Jun 24, 2026 | 37,000.00 | 37,020.00 | 36,080.00 | 36,400.00 | 36,156.02 | -0.05% | 1,613 |
| Jun 23, 2026 | 35,240.00 | 36,440.00 | 35,240.00 | 36,420.00 | 36,175.88 | 3.70% | 1,055 |
| Jun 22, 2026 | 34,160.00 | 35,400.00 | 34,080.00 | 35,120.00 | 34,884.60 | 6.42% | 2,810 |
| Jun 19, 2026 | 31,620.00 | 33,760.00 | 31,620.00 | 33,000.00 | 32,778.81 | 0.98% | 150 |
| Jun 18, 2026 | 33,380.00 | 33,540.00 | 32,480.00 | 32,680.00 | 32,460.95 | -1.74% | 1,086 |
| Jun 17, 2026 | 33,360.00 | 33,420.00 | 32,760.00 | 33,260.00 | 33,037.06 | -0.18% | 737 |
| Jun 16, 2026 | 33,560.00 | 33,560.00 | 32,720.00 | 33,320.00 | 33,096.66 | -2.34% | 1,307 |
| Jun 12, 2026 | 34,020.00 | 34,240.00 | 33,640.00 | 34,120.00 | 33,891.30 | 1.49% | 785 |
| Jun 11, 2026 | 33,820.00 | 34,000.00 | 33,400.00 | 33,620.00 | 33,394.65 | -1.06% | 667 |
| Jun 10, 2026 | 34,160.00 | 34,360.00 | 33,900.00 | 33,980.00 | 33,752.24 | -0.35% | 690 |
| Jun 9, 2026 | 34,380.00 | 34,500.00 | 33,620.00 | 34,100.00 | 33,871.43 | 0.41% | 3,914 |
| Jun 8, 2026 | 34,700.00 | 34,700.00 | 33,540.00 | 33,960.00 | 33,732.37 | -1.11% | 1,601 |
| Jun 5, 2026 | 34,520.00 | 34,980.00 | 34,220.00 | 34,340.00 | 34,109.82 | 1.00% | 3,182 |
| Jun 4, 2026 | 33,600.00 | 34,020.00 | 33,260.00 | 34,000.00 | 33,772.10 | 2.91% | 2,899 |
| Jun 3, 2026 | 32,380.00 | 33,220.00 | 32,380.00 | 33,040.00 | 32,818.54 | 1.54% | 958 |
| Jun 2, 2026 | 31,620.00 | 32,560.00 | 31,280.00 | 32,540.00 | 32,321.89 | 2.65% | 1,040 |
| Jun 1, 2026 | 32,100.00 | 32,100.00 | 31,420.00 | 31,700.00 | 31,487.52 | -1.98% | 685 |
| May 29, 2026 | 32,240.00 | 32,560.00 | 31,960.00 | 32,340.00 | 32,123.23 | -0.19% | 893 |
| May 28, 2026 | 32,080.00 | 32,500.00 | 32,080.00 | 32,400.00 | 32,182.83 | 1.50% | 945 |
| May 27, 2026 | 31,640.00 | 32,060.00 | 31,600.00 | 31,920.00 | 31,706.05 | 1.14% | 1,395 |
| May 26, 2026 | 32,000.00 | 32,000.00 | 31,540.00 | 31,560.00 | 31,348.46 | -1.99% | 1,992 |
| May 22, 2026 | 31,640.00 | 32,620.00 | 31,640.00 | 32,200.00 | 31,984.17 | 1.13% | 2,170 |
| May 21, 2026 | 31,640.00 | 31,940.00 | 31,300.00 | 31,840.00 | 31,626.58 | 0.76% | 3,058 |
| May 20, 2026 | 31,720.00 | 31,960.00 | 31,440.00 | 31,600.00 | 31,388.19 | -1.31% | 785 |
| May 19, 2026 | 31,060.00 | 32,180.00 | 31,060.00 | 32,020.00 | 31,805.38 | 3.22% | 3,920 |
| May 18, 2026 | 31,300.00 | 31,400.00 | 30,880.00 | 31,020.00 | 30,812.08 | -1.21% | 310 |
| May 15, 2026 | 31,360.00 | 31,980.00 | 31,080.00 | 31,400.00 | 31,189.53 | 0.26% | 888 |
| May 14, 2026 | 30,980.00 | 31,600.00 | 30,980.00 | 31,320.00 | 31,110.07 | 1.36% | 2,030 |
| May 13, 2026 | 30,740.00 | 30,980.00 | 30,220.00 | 30,900.00 | 30,692.88 | 0.72% | 643 |