AbbVie Inc. (BMV:ABBV)
Mexico · Delayed Price · Currency is MXN 4,185.00
0.00 (0.00%)
At close: Aug 6, 2026
BMV:ABBV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 4,185.00 | 4,185.00 | 4,185.00 | 4,185.00 | 4,185.00 | -1.74% | 40 |
| Aug 3, 2026 | 4,230.00 | 4,260.00 | 4,230.00 | 4,259.00 | 4,259.00 | -2.87% | 73 |
| Jul 31, 2026 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | -4.84% | 373 |
| Jul 29, 2026 | 4,608.00 | 4,608.00 | 4,608.00 | 4,608.00 | 4,608.00 | -0.17% | 21 |
| Jul 28, 2026 | 4,634.00 | 4,635.00 | 4,610.00 | 4,615.83 | 4,615.83 | 2.12% | 86 |
| Jul 24, 2026 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 0.52% | 31 |
| Jul 23, 2026 | 4,500.00 | 4,500.00 | 4,496.50 | 4,496.50 | 4,496.50 | 2.41% | 90 |
| Jul 22, 2026 | 4,392.00 | 4,392.00 | 4,390.00 | 4,390.63 | 4,390.63 | -1.07% | 151 |
| Jul 21, 2026 | 4,438.00 | 4,438.00 | 4,438.00 | 4,438.00 | 4,438.00 | -1.27% | 12 |
| Jul 17, 2026 | 4,567.00 | 4,567.00 | 4,495.00 | 4,495.00 | 4,495.00 | 3.76% | 91 |
| Jul 16, 2026 | 4,331.99 | 4,331.99 | 4,331.99 | 4,331.99 | 4,331.99 | 0.70% | 12 |
| Jul 13, 2026 | 4,332.00 | 4,332.00 | 4,331.99 | 4,331.99 | 4,301.88 | -1.50% | 24 |
| Jul 9, 2026 | 4,398.00 | 4,398.00 | 4,398.00 | 4,398.00 | 4,367.43 | -1.16% | 462 |
| Jul 8, 2026 | 4,553.03 | 4,553.03 | 4,449.51 | 4,449.51 | 4,418.59 | -1.12% | 409 |
| Jul 7, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,468.73 | 1.51% | 5 |
| Jul 6, 2026 | 4,433.00 | 4,433.00 | 4,433.00 | 4,433.00 | 4,402.19 | 0.69% | 54 |
| Jul 1, 2026 | 4,380.00 | 4,412.71 | 4,380.00 | 4,402.62 | 4,372.02 | -0.19% | 8,909 |
| Jun 30, 2026 | 4,411.00 | 4,411.00 | 4,411.00 | 4,411.00 | 4,380.34 | -0.84% | 143 |
| Jun 29, 2026 | 4,448.15 | 4,448.15 | 4,448.15 | 4,448.15 | 4,417.24 | 2.42% | 14 |
| Jun 26, 2026 | 4,339.00 | 4,343.00 | 4,339.00 | 4,343.00 | 4,312.82 | 2.31% | 305 |
| Jun 25, 2026 | 4,257.28 | 4,257.28 | 4,245.00 | 4,245.00 | 4,215.50 | 3.01% | 173 |
| Jun 24, 2026 | 4,115.10 | 4,121.00 | 4,115.10 | 4,121.00 | 4,092.36 | 0.05% | 17 |
| Jun 23, 2026 | 4,125.00 | 4,132.00 | 4,118.74 | 4,118.74 | 4,090.11 | 2.81% | 56 |
| Jun 22, 2026 | 3,943.11 | 4,006.00 | 3,943.11 | 4,006.00 | 3,978.16 | 4.68% | 125 |
| Jun 16, 2026 | 3,783.00 | 3,827.00 | 3,783.00 | 3,827.00 | 3,800.40 | -1.71% | 32 |
| Jun 15, 2026 | 3,893.59 | 3,893.59 | 3,893.59 | 3,893.59 | 3,866.53 | -0.78% | 7 |
| Jun 10, 2026 | 3,939.42 | 3,939.42 | 3,924.26 | 3,924.26 | 3,896.99 | 0.07% | 102 |
| Jun 9, 2026 | 3,921.50 | 3,921.50 | 3,921.50 | 3,921.50 | 3,894.25 | 0.40% | 230 |
| Jun 8, 2026 | 3,906.00 | 3,906.00 | 3,906.00 | 3,906.00 | 3,878.85 | 1.01% | 105 |
| Jun 4, 2026 | 3,872.00 | 3,872.00 | 3,866.94 | 3,866.94 | 3,840.06 | 4.74% | 698 |
| Jun 1, 2026 | 3,692.00 | 3,692.00 | 3,692.00 | 3,692.00 | 3,666.34 | -1.42% | 11 |
| May 29, 2026 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 3,718.97 | -1.06% | 12 |
| May 28, 2026 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 3,758.69 | 2.83% | 1,541 |
| May 26, 2026 | 3,681.00 | 3,681.00 | 3,681.00 | 3,681.00 | 3,655.42 | -2.36% | 15 |
| May 22, 2026 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 3,743.80 | 1.77% | 41 |
| May 20, 2026 | 3,704.38 | 3,704.38 | 3,704.38 | 3,704.38 | 3,678.63 | -0.50% | 7 |
| May 19, 2026 | 3,670.31 | 3,723.00 | 3,670.31 | 3,723.00 | 3,697.13 | 2.15% | 48 |
| May 14, 2026 | 3,626.12 | 3,645.00 | 3,626.12 | 3,644.81 | 3,619.48 | 1.13% | 3,540 |
| May 13, 2026 | 3,603.93 | 3,603.93 | 3,603.93 | 3,603.93 | 3,578.88 | 4.46% | 261 |
| May 8, 2026 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,426.02 | -1.29% | 75 |
| May 7, 2026 | 3,500.00 | 3,508.15 | 3,495.00 | 3,495.00 | 3,470.71 | -1.13% | 409 |
| May 6, 2026 | 3,542.65 | 3,542.65 | 3,530.10 | 3,535.00 | 3,510.43 | -1.38% | 176 |
| May 5, 2026 | 3,590.00 | 3,590.00 | 3,584.54 | 3,584.54 | 3,559.63 | -0.15% | 304 |
| May 4, 2026 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 3,565.05 | -2.95% | 8 |
| Apr 30, 2026 | 3,731.00 | 3,731.00 | 3,699.00 | 3,699.00 | 3,673.29 | 7.27% | 199 |
| Apr 28, 2026 | 3,448.37 | 3,507.19 | 3,423.00 | 3,448.30 | 3,424.33 | 0.83% | 119 |
| Apr 27, 2026 | 3,435.00 | 3,437.00 | 3,420.00 | 3,420.00 | 3,396.23 | -1.01% | 366 |
| Apr 24, 2026 | 3,450.00 | 3,455.00 | 3,446.14 | 3,455.00 | 3,430.99 | -1.00% | 155 |
| Apr 23, 2026 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 3,465.74 | 0.03% | 27 |
| Apr 21, 2026 | 3,489.00 | 3,489.00 | 3,489.00 | 3,489.00 | 3,464.75 | -0.86% | 22 |