AbbVie Inc. (BMV:ABBV)
Mexico · Delayed Price · Currency is MXN 5,545.00
+85.00 (1.56%)
At close: Oct 30, 2026
BMV:ABBV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,582.00 | 5,582.00 | 5,544.00 | 5,545.00 | 5,545.00 | 1.56% | 58 |
| Oct 29, 2026 | 5,450.00 | 5,460.00 | 5,430.00 | 5,460.00 | 5,460.00 | 1.62% | 66 |
| Oct 28, 2026 | 5,373.00 | 5,373.00 | 5,373.00 | 5,373.00 | 5,373.00 | 0.73% | 30 |
| Oct 23, 2026 | 5,307.31 | 5,334.00 | 5,307.31 | 5,334.00 | 5,334.00 | 0.50% | 46 |
| Oct 22, 2026 | 5,339.60 | 5,339.60 | 5,307.30 | 5,307.30 | 5,307.30 | -0.14% | 947 |
| Oct 21, 2026 | 5,291.00 | 5,315.00 | 5,291.00 | 5,315.00 | 5,315.00 | -0.23% | 80 |
| Oct 20, 2026 | 5,324.25 | 5,328.00 | 5,324.25 | 5,327.00 | 5,327.00 | 1.58% | 275 |
| Oct 19, 2026 | 5,244.00 | 5,244.00 | 5,244.00 | 5,244.00 | 5,244.00 | -0.63% | 144 |
| Oct 16, 2026 | 5,271.90 | 5,277.50 | 5,271.90 | 5,277.50 | 5,277.50 | 0.54% | 515 |
| Oct 15, 2026 | 5,338.86 | 5,338.86 | 5,234.00 | 5,249.00 | 5,249.00 | 0.32% | 531 |
| Oct 14, 2026 | 5,280.00 | 5,280.00 | 5,258.00 | 5,264.00 | 5,232.00 | 4.78% | 99 |
| Oct 13, 2026 | 5,107.80 | 5,107.80 | 5,024.00 | 5,024.00 | 4,993.46 | -1.91% | 252 |
| Oct 12, 2026 | 5,107.95 | 5,122.00 | 5,103.60 | 5,121.60 | 5,090.47 | 0.13% | 187 |
| Oct 9, 2026 | 5,067.00 | 5,121.10 | 5,065.00 | 5,115.00 | 5,083.91 | 4.82% | 167 |
| Oct 8, 2026 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,850.34 | -0.04% | 268 |
| Oct 7, 2026 | 4,918.40 | 4,940.20 | 4,882.00 | 4,882.00 | 4,852.33 | 1.64% | 773 |
| Oct 6, 2026 | 4,818.10 | 4,818.10 | 4,786.00 | 4,803.20 | 4,774.01 | -0.20% | 940 |
| Oct 5, 2026 | 4,767.00 | 4,812.80 | 4,760.00 | 4,812.80 | 4,783.55 | 1.84% | 519 |
| Oct 2, 2026 | 4,726.00 | 4,726.00 | 4,726.00 | 4,726.00 | 4,697.27 | -1.17% | 484 |
| Oct 1, 2026 | 4,787.95 | 4,790.00 | 4,781.85 | 4,781.85 | 4,752.79 | 0.14% | 277 |
| Sep 29, 2026 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 4,745.98 | 0.14% | 29 |
| Sep 28, 2026 | 4,773.50 | 4,773.50 | 4,749.17 | 4,768.50 | 4,739.52 | 1.67% | 453 |
| Sep 25, 2026 | 4,694.80 | 4,696.30 | 4,685.00 | 4,690.00 | 4,661.49 | -0.21% | 473 |
| Sep 24, 2026 | 4,667.00 | 4,700.00 | 4,667.00 | 4,700.00 | 4,671.43 | 1.33% | 56 |
| Sep 23, 2026 | 4,638.15 | 4,638.15 | 4,638.15 | 4,638.15 | 4,609.96 | 0.94% | 13 |
| Sep 22, 2026 | 4,605.50 | 4,605.50 | 4,595.00 | 4,595.00 | 4,567.07 | 0.68% | 58 |
| Sep 21, 2026 | 4,564.00 | 4,564.00 | 4,564.00 | 4,564.00 | 4,536.26 | -0.17% | 14 |
| Sep 18, 2026 | 4,556.90 | 4,571.97 | 4,556.90 | 4,571.97 | 4,544.18 | 1.24% | 25 |
| Sep 17, 2026 | 4,516.00 | 4,516.00 | 4,516.00 | 4,516.00 | 4,488.55 | 0.31% | 9 |
| Sep 15, 2026 | 4,508.31 | 4,508.31 | 4,502.00 | 4,502.00 | 4,474.64 | 5.02% | 113 |
| Sep 10, 2026 | 4,291.00 | 4,291.00 | 4,286.95 | 4,286.95 | 4,260.89 | 1.42% | 695 |
| Sep 9, 2026 | 4,227.00 | 4,227.00 | 4,227.00 | 4,227.00 | 4,201.31 | -0.54% | 76 |
| Sep 8, 2026 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,224.17 | -4.01% | 17 |
| Sep 2, 2026 | 4,426.00 | 4,427.61 | 4,426.00 | 4,427.61 | 4,400.70 | 0.95% | 4,693 |
| Aug 31, 2026 | 4,368.00 | 4,386.00 | 4,361.00 | 4,386.00 | 4,359.34 | 0.37% | 920 |
| Aug 28, 2026 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,343.44 | -1.60% | 28 |
| Aug 26, 2026 | 4,441.00 | 4,441.00 | 4,441.00 | 4,441.00 | 4,414.01 | -1.42% | 183 |
| Aug 25, 2026 | 4,515.00 | 4,515.00 | 4,505.00 | 4,505.00 | 4,477.62 | 0.22% | 18 |
| Aug 20, 2026 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 4,467.68 | -0.24% | 21 |
| Aug 19, 2026 | 4,506.00 | 4,506.00 | 4,506.00 | 4,506.00 | 4,478.61 | 2.29% | 10 |
| Aug 18, 2026 | 4,300.00 | 4,405.00 | 4,300.00 | 4,405.00 | 4,378.23 | 3.04% | 22 |
| Aug 13, 2026 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 4,249.02 | - | 8 |
| Aug 11, 2026 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 4,249.02 | 2.15% | 535 |
| Aug 6, 2026 | 4,185.00 | 4,185.00 | 4,185.00 | 4,185.00 | 4,159.56 | -1.74% | 40 |
| Aug 3, 2026 | 4,230.00 | 4,260.00 | 4,230.00 | 4,259.00 | 4,233.11 | -2.87% | 73 |
| Jul 31, 2026 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | 4,358.35 | -4.84% | 373 |
| Jul 29, 2026 | 4,608.00 | 4,608.00 | 4,608.00 | 4,608.00 | 4,579.99 | -0.17% | 21 |
| Jul 28, 2026 | 4,634.00 | 4,635.00 | 4,610.00 | 4,615.83 | 4,587.77 | 2.12% | 86 |
| Jul 24, 2026 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 4,492.53 | 0.52% | 31 |
| Jul 23, 2026 | 4,500.00 | 4,500.00 | 4,496.50 | 4,496.50 | 4,469.17 | 2.41% | 90 |