Skip to main content
logo
AbbVie Inc. (BMV:ABBV)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,877.00
-23.00 (-0.59%)
Last updated: Feb 10, 2026, 10:42 AM CST

AbbVie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20263,900.003,900.003,900.003,900.003,900.003.34%723
Feb 5, 20263,755.003,774.003,755.003,774.003,774.000.59%34
Feb 4, 20263,580.013,816.053,570.003,752.003,752.00-2.47%6,311
Jan 30, 20263,847.003,847.003,847.003,847.003,847.001.20%142
Jan 29, 20263,763.003,801.233,763.003,801.233,801.230.47%546
Jan 28, 20263,783.393,783.393,783.393,783.393,783.39-0.70%991
Jan 23, 20263,810.003,810.003,810.003,810.003,810.000.08%2,460
Jan 22, 20263,807.003,807.003,807.003,807.003,807.000.37%6
Jan 16, 20263,793.003,793.003,793.003,793.003,793.00-1.08%35
Jan 15, 20263,834.603,834.603,834.603,834.603,803.99-2.92%2,064
Jan 14, 20263,950.003,950.003,950.003,950.003,918.471.15%9
Jan 13, 20263,905.003,905.003,905.003,905.003,873.82-0.76%22
Jan 12, 20263,947.003,947.003,910.003,935.003,903.59-4.95%31
Jan 7, 20264,140.004,140.004,140.004,140.004,106.953.04%30
Jan 6, 20264,018.004,018.004,018.004,018.003,985.92-2.80%19
Jan 2, 20264,133.654,133.654,133.654,133.654,100.650.59%8
Dec 26, 20254,109.574,109.574,109.574,109.574,076.760.31%323
Dec 23, 20254,097.004,097.004,097.004,097.004,064.290.23%806
Dec 22, 20254,087.004,087.494,087.004,087.494,054.86-0.14%6,299
Dec 19, 20254,093.274,093.274,093.274,093.274,060.590.76%2,263
Dec 18, 20254,062.274,062.274,062.274,062.274,029.84-0.32%6
Dec 16, 20254,075.304,075.304,075.304,075.304,042.76-0.48%47
Dec 15, 20254,095.004,095.004,095.004,095.004,062.311.82%10
Dec 11, 20254,078.744,078.744,022.004,022.003,989.89-4.67%579
Dec 3, 20254,200.004,219.004,200.004,219.004,185.322.65%20
Dec 1, 20254,119.314,119.314,110.004,110.004,077.19-4.26%2,008
Nov 25, 20254,293.004,293.004,293.004,293.004,258.730.70%9
Nov 24, 20254,350.004,350.004,263.004,263.004,228.97-2.67%63
Nov 21, 20254,279.914,384.564,279.914,380.004,345.033.47%410
Nov 20, 20254,233.004,233.004,233.004,233.004,199.21-0.24%8
Nov 14, 20254,270.004,270.004,243.334,243.334,209.45-1.16%80
Nov 13, 20254,290.004,293.194,290.004,293.194,258.920.43%81
Nov 12, 20254,233.904,275.004,233.904,275.004,240.874.11%168
Nov 11, 20254,110.004,119.994,106.004,106.244,073.462.22%154
Nov 10, 20254,017.004,017.004,017.004,017.003,984.93-0.61%270
Nov 7, 20254,041.504,041.504,041.504,041.504,009.23-0.38%34
Nov 6, 20254,057.004,057.004,057.004,057.004,024.610.62%26
Nov 5, 20254,032.004,032.004,032.004,032.003,999.81-0.44%68
Nov 4, 20254,050.004,050.004,050.004,050.004,017.67-0.74%6
Oct 31, 20254,080.004,080.004,080.004,080.004,047.43-2.86%1,518
Oct 30, 20254,200.004,200.004,200.004,200.004,166.470.24%17
Oct 28, 20254,180.004,189.794,180.004,189.794,156.340.07%11,896
Oct 24, 20254,186.674,186.674,186.674,186.674,153.25-1.18%7
Oct 22, 20254,236.504,236.504,236.504,236.504,202.68-0.55%125
Oct 21, 20254,260.004,260.004,260.004,260.004,225.992.65%7
Oct 16, 20254,150.004,150.004,150.004,150.004,116.87-2.18%360
Oct 14, 20254,242.504,242.504,242.504,242.504,178.44-0.74%91
Oct 13, 20254,285.034,285.034,274.234,274.234,209.69-0.16%327
Oct 10, 20254,295.004,295.004,281.234,281.234,216.580.73%288
Oct 9, 20254,250.004,250.004,250.004,250.004,185.82-0.01%237