Skip to main content
logo
AbbVie Inc. (BMV:ABBV)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,250.00
-0.23 (-0.01%)
At close: Oct 9, 2025

AbbVie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20254,295.004,295.004,281.234,281.234,281.230.73%288
Oct 9, 20254,250.004,250.004,250.004,250.004,250.00-0.01%237
Oct 8, 20254,250.234,250.234,250.234,250.234,250.23-1.07%444
Oct 7, 20254,205.004,296.234,205.004,296.234,296.232.41%881
Oct 6, 20254,195.234,195.234,195.234,195.234,195.23-2.79%202
Oct 3, 20254,378.234,378.234,300.314,315.634,315.63-1.84%2,472
Oct 2, 20254,340.004,412.004,340.004,396.534,396.53-1.89%61
Oct 1, 20254,480.334,483.004,480.334,481.274,481.276.36%58
Sep 30, 20254,061.004,213.414,061.004,213.414,213.413.75%44
Sep 29, 20254,072.224,072.224,061.004,061.004,061.000.43%21
Sep 26, 20254,043.464,043.464,043.464,043.464,043.46-0.33%427
Sep 25, 20254,057.004,057.004,057.004,057.004,057.000.67%7
Sep 24, 20254,030.004,030.004,030.004,030.004,030.00-1.62%572
Sep 23, 20254,100.004,100.004,096.394,096.394,096.390.04%27
Sep 19, 20254,094.574,094.574,085.994,094.564,094.561.35%23,343
Sep 18, 20254,040.004,040.004,040.004,040.004,040.00-0.25%252
Sep 17, 20254,032.004,050.004,032.004,050.004,050.002.80%39
Sep 10, 20253,947.003,947.003,938.003,939.503,939.500.62%42
Sep 9, 20253,900.003,915.113,900.003,915.113,915.11-0.08%246
Sep 8, 20253,918.113,918.113,918.113,918.113,918.11-1.29%88
Sep 4, 20254,000.004,000.003,969.253,969.253,969.25-0.07%19
Sep 3, 20253,972.003,972.003,972.003,972.003,972.000.45%4,410
Sep 2, 20253,954.113,954.113,954.113,954.113,954.111.18%46
Aug 29, 20253,908.003,908.003,908.003,908.003,908.001.06%578
Aug 28, 20253,855.003,867.003,852.253,867.003,867.00-0.70%843
Aug 27, 20253,894.223,894.233,894.223,894.233,894.230.49%1,792
Aug 26, 20253,875.163,875.163,875.163,875.163,875.16-0.07%597
Aug 25, 20253,935.683,935.683,877.803,877.803,877.80-0.67%2,446
Aug 22, 20253,894.003,904.113,894.003,904.113,904.11-1.17%8,202
Aug 21, 20253,980.003,980.003,950.253,950.253,950.251.95%23
Aug 19, 20253,874.723,874.723,874.723,874.723,874.72-3,148
Aug 18, 20253,874.613,874.613,874.613,874.613,874.610.18%1,201
Aug 15, 20253,852.003,867.673,852.003,867.673,867.670.49%150
Aug 14, 20253,856.663,856.663,848.923,848.923,848.924.02%189
Aug 8, 20253,700.003,700.003,700.003,700.003,700.000.27%909
Aug 7, 20253,702.003,702.003,690.003,690.003,690.001.40%55
Aug 6, 20253,646.003,646.003,628.003,639.003,639.00-1.52%1,063
Aug 5, 20253,690.003,695.003,690.003,695.003,695.00-972
Aug 4, 20253,695.003,695.003,695.003,695.003,695.00-0.54%2,170
Aug 1, 20253,704.103,715.003,704.103,715.003,715.004.35%1,014
Jul 31, 20253,558.003,560.003,558.003,560.003,560.00-0.82%58
Jul 30, 20253,560.003,589.403,560.003,589.403,589.401.07%1,973
Jul 28, 20253,551.563,551.563,551.563,551.563,551.561.47%7,039
Jul 21, 20253,500.003,500.003,500.003,500.003,500.00-1.41%12
Jul 18, 20253,574.323,574.323,550.003,550.003,550.00-2,128
Jul 16, 20253,550.973,550.973,550.003,550.003,550.001.25%2,364
Jul 15, 20253,506.003,506.003,506.003,506.003,506.00-4.08%1,065
Jul 14, 20253,654.993,654.993,654.993,654.993,624.241.82%7
Jul 11, 20253,589.653,589.653,589.653,589.653,559.45-1.71%1,227
Jul 10, 20253,637.003,652.003,600.773,652.003,621.273.73%95