Skip to main content
logo
AbbVie Inc. (BMV:ABBV)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,908.00
0.00 (0.00%)
Last updated: Sep 1, 2025, 8:30 AM CST

AbbVie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20253,954.113,954.113,954.113,954.11-1.18%46
Sep 1, 20253,908.003,908.003,908.003,908.00---
Aug 29, 20253,908.003,908.003,908.003,908.00-1.06%574
Aug 28, 20253,855.003,867.003,852.253,867.00--0.70%841
Aug 27, 20253,894.223,894.233,894.223,894.23-0.49%1,792
Aug 26, 20253,875.163,875.163,875.163,875.16--0.07%594
Aug 25, 20253,935.683,935.683,877.803,877.80--0.67%2,444
Aug 22, 20253,894.003,904.113,894.003,904.11--1.17%5,331
Aug 21, 20253,980.003,980.003,950.253,950.25-1.95%22
Aug 20, 20253,874.723,874.723,874.723,874.72---
Aug 19, 20253,874.723,874.723,874.723,874.72--3,143
Aug 18, 20253,874.613,874.613,874.613,874.61-0.18%1,200
Aug 15, 20253,852.003,867.673,852.003,867.67-0.49%143
Aug 14, 20253,856.663,856.663,848.923,848.92-4.02%188
Aug 13, 20253,700.003,700.003,700.003,700.00---
Aug 12, 20253,700.003,700.003,700.003,700.00---
Aug 11, 20253,700.003,700.003,700.003,700.00---
Aug 8, 20253,700.003,700.003,700.003,700.00-0.27%18
Aug 7, 20253,702.003,702.003,690.003,690.00-1.40%55
Aug 6, 20253,646.003,646.003,628.003,639.00--1.52%1,063
Aug 5, 20253,690.003,695.003,690.003,695.00--971
Aug 4, 20253,695.003,695.003,695.003,695.00--0.54%570
Aug 1, 20253,704.103,715.003,704.103,715.00-4.35%1,012
Jul 31, 20253,558.003,560.003,558.003,560.00--0.82%58
Jul 30, 20253,560.003,589.403,560.003,589.40-1.07%1,973
Jul 29, 20253,551.563,551.563,551.563,551.56---
Jul 28, 20253,551.563,551.563,551.563,551.56-1.47%7,039
Jul 25, 20253,500.003,500.003,500.003,500.00---
Jul 24, 20253,500.003,500.003,500.003,500.00---
Jul 23, 20253,500.003,500.003,500.003,500.00---
Jul 22, 20253,500.003,500.003,500.003,500.00---
Jul 21, 20253,500.003,500.003,500.003,500.00--1.41%12
Jul 18, 20253,574.323,574.323,550.003,550.00--2,128
Jul 17, 20253,550.003,550.003,550.003,550.00---
Jul 16, 20253,550.973,550.973,550.003,550.00-1.25%2,363
Jul 15, 20253,506.003,506.003,506.003,506.00--4.08%1,064
Jul 14, 20253,654.993,654.993,654.993,654.99-1.82%7
Jul 11, 20253,589.653,589.653,589.653,589.65--1.71%1,225
Jul 10, 20253,637.003,652.003,600.773,652.00-3.73%95
Jul 9, 20253,520.543,520.543,520.543,520.54--2.21%3,220
Jul 8, 20253,600.003,600.003,600.003,600.00-2.65%14
Jul 7, 20253,527.003,527.003,507.003,507.00--1.14%38
Jul 4, 20253,547.333,547.333,547.333,547.33---
Jul 3, 20253,547.333,547.333,547.333,547.33-0.38%5
Jul 2, 20253,534.003,534.003,534.003,534.00---
Jul 1, 20253,534.003,534.003,534.003,534.00---
Jun 30, 20253,534.003,534.003,534.003,534.00---
Jun 27, 20253,534.003,534.003,534.003,534.00---
Jun 26, 20253,534.003,534.003,534.003,534.00---
Jun 25, 20253,534.003,534.003,534.003,534.00---