AbbVie Inc. (BCBA:ABBV)
Argentina · Delayed Price · Currency is ARS 39,200
-580 (-1.46%)
Aug 14, 2026, 4:57 PM BRT
BCBA:ABBV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 39,400.00 | 39,700.00 | 39,140.00 | 39,200.00 | 39,200.00 | -1.46% | 1,415 |
| Aug 13, 2026 | 40,040.00 | 40,440.00 | 39,460.00 | 39,780.00 | 39,780.00 | 0.40% | 1,825 |
| Aug 12, 2026 | 39,400.00 | 39,720.00 | 39,040.00 | 39,620.00 | 39,620.00 | 0.46% | 783 |
| Aug 11, 2026 | 39,220.00 | 39,740.00 | 39,040.00 | 39,440.00 | 39,440.00 | 0.77% | 1,403 |
| Aug 10, 2026 | 39,140.00 | 39,300.00 | 38,660.00 | 39,140.00 | 39,140.00 | 0.62% | 1,211 |
| Aug 7, 2026 | 38,160.00 | 38,960.00 | 38,160.00 | 38,900.00 | 38,900.00 | 1.30% | 1,299 |
| Aug 6, 2026 | 39,260.00 | 39,260.00 | 38,080.00 | 38,400.00 | 38,400.00 | -0.98% | 923 |
| Aug 5, 2026 | 39,100.00 | 39,340.00 | 38,440.00 | 38,780.00 | 38,780.00 | 0.67% | 1,803 |
| Aug 4, 2026 | 38,700.00 | 39,080.00 | 38,300.00 | 38,520.00 | 38,520.00 | -1.03% | 1,161 |
| Aug 3, 2026 | 40,280.00 | 40,280.00 | 38,580.00 | 38,920.00 | 38,920.00 | -1.96% | 3,139 |
| Jul 31, 2026 | 39,960.00 | 40,180.00 | 39,360.00 | 39,700.00 | 39,700.00 | -1.73% | 1,791 |
| Jul 30, 2026 | 40,540.00 | 40,820.00 | 39,980.00 | 40,400.00 | 40,400.00 | -3.26% | 1,315 |
| Jul 29, 2026 | 42,260.00 | 42,620.00 | 41,680.00 | 41,760.00 | 41,760.00 | -1.14% | 516 |
| Jul 28, 2026 | 41,980.00 | 42,740.00 | 41,960.00 | 42,240.00 | 42,240.00 | 2.72% | 1,606 |
| Jul 27, 2026 | 41,180.00 | 41,860.00 | 41,080.00 | 41,120.00 | 41,120.00 | -0.48% | 709 |
| Jul 24, 2026 | 40,960.00 | 41,480.00 | 40,840.00 | 41,320.00 | 41,320.00 | 1.92% | 1,144 |
| 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 |