Skip to main content
logo
AbbVie Inc. (BMV:ABBV)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,200.00
+10.21 (0.24%)
At close: Oct 30, 2025

AbbVie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20254,080.004,080.004,080.004,080.004,080.00-2.86%1,518
Oct 30, 20254,200.004,200.004,200.004,200.004,200.000.24%17
Oct 28, 20254,180.004,189.794,180.004,189.794,189.790.07%11,896
Oct 24, 20254,186.674,186.674,186.674,186.674,186.67-1.18%7
Oct 22, 20254,236.504,236.504,236.504,236.504,236.50-0.55%125
Oct 21, 20254,260.004,260.004,260.004,260.004,260.002.65%7
Oct 16, 20254,150.004,150.004,150.004,150.004,150.00-2.18%360
Oct 14, 20254,242.504,242.504,242.504,242.504,212.06-0.74%91
Oct 13, 20254,285.034,285.034,274.234,274.234,243.57-0.16%327
Oct 10, 20254,295.004,295.004,281.234,281.234,250.520.73%288
Oct 9, 20254,250.004,250.004,250.004,250.004,219.51-0.01%237
Oct 8, 20254,250.234,250.234,250.234,250.234,219.74-1.07%444
Oct 7, 20254,205.004,296.234,205.004,296.234,265.412.41%881
Oct 6, 20254,195.234,195.234,195.234,195.234,165.13-2.79%202
Oct 3, 20254,378.234,378.234,300.314,315.634,284.67-1.84%2,472
Oct 2, 20254,340.004,412.004,340.004,396.534,364.99-1.89%61
Oct 1, 20254,480.334,483.004,480.334,481.274,449.126.36%58
Sep 30, 20254,061.004,213.414,061.004,213.414,183.183.75%44
Sep 29, 20254,072.224,072.224,061.004,061.004,031.870.43%21
Sep 26, 20254,043.464,043.464,043.464,043.464,014.45-0.33%427
Sep 25, 20254,057.004,057.004,057.004,057.004,027.900.67%7
Sep 24, 20254,030.004,030.004,030.004,030.004,001.09-1.62%572
Sep 23, 20254,100.004,100.004,096.394,096.394,067.000.04%27
Sep 19, 20254,094.574,094.574,085.994,094.564,065.191.35%23,343
Sep 18, 20254,040.004,040.004,040.004,040.004,011.02-0.25%252
Sep 17, 20254,032.004,050.004,032.004,050.004,020.952.80%39
Sep 10, 20253,947.003,947.003,938.003,939.503,911.240.62%42
Sep 9, 20253,900.003,915.113,900.003,915.113,887.02-0.08%246
Sep 8, 20253,918.113,918.113,918.113,918.113,890.00-1.29%88
Sep 4, 20254,000.004,000.003,969.253,969.253,940.77-0.07%19
Sep 3, 20253,972.003,972.003,972.003,972.003,943.510.45%4,410
Sep 2, 20253,954.113,954.113,954.113,954.113,925.741.18%46
Aug 29, 20253,908.003,908.003,908.003,908.003,879.961.06%578
Aug 28, 20253,855.003,867.003,852.253,867.003,839.26-0.70%843
Aug 27, 20253,894.223,894.233,894.223,894.233,866.290.49%1,792
Aug 26, 20253,875.163,875.163,875.163,875.163,847.36-0.07%597
Aug 25, 20253,935.683,935.683,877.803,877.803,849.98-0.67%2,446
Aug 22, 20253,894.003,904.113,894.003,904.113,876.10-1.17%8,202
Aug 21, 20253,980.003,980.003,950.253,950.253,921.911.95%23
Aug 19, 20253,874.723,874.723,874.723,874.723,846.92-3,148
Aug 18, 20253,874.613,874.613,874.613,874.613,846.810.18%1,201
Aug 15, 20253,852.003,867.673,852.003,867.673,839.920.49%150
Aug 14, 20253,856.663,856.663,848.923,848.923,821.314.02%189
Aug 8, 20253,700.003,700.003,700.003,700.003,673.460.27%909
Aug 7, 20253,702.003,702.003,690.003,690.003,663.531.40%55
Aug 6, 20253,646.003,646.003,628.003,639.003,612.89-1.52%1,063
Aug 5, 20253,690.003,695.003,690.003,695.003,668.49-972
Aug 4, 20253,695.003,695.003,695.003,695.003,668.49-0.54%2,170
Aug 1, 20253,704.103,715.003,704.103,715.003,688.354.35%1,014
Jul 31, 20253,558.003,560.003,558.003,560.003,534.46-0.82%58