Skip to main content
logo
AbbVie Inc. (BMV:ABBV)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,402.62
-8.38 (-0.19%)
At close: Jul 1, 2026

BMV:ABBV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 20264,380.004,380.004,380.004,380.00--0.70%-
Jun 30, 20264,411.004,411.004,411.004,411.004,411.00-0.84%143
Jun 29, 20264,448.154,448.154,448.154,448.154,448.152.42%14
Jun 26, 20264,339.004,343.004,339.004,343.004,343.002.31%305
Jun 25, 20264,257.284,257.284,245.004,245.004,245.003.01%173
Jun 24, 20264,115.104,121.004,115.104,121.004,121.000.05%17
Jun 23, 20264,125.004,132.004,118.744,118.744,118.742.81%56
Jun 22, 20263,943.114,006.003,943.114,006.004,006.004.68%125
Jun 16, 20263,783.003,827.003,783.003,827.003,827.00-1.71%32
Jun 15, 20263,893.593,893.593,893.593,893.593,893.59-0.78%7
Jun 10, 20263,939.423,939.423,924.263,924.263,924.260.07%102
Jun 9, 20263,921.503,921.503,921.503,921.503,921.500.40%230
Jun 8, 20263,906.003,906.003,906.003,906.003,906.001.01%105
Jun 4, 20263,872.003,872.003,866.943,866.943,866.944.74%698
Jun 1, 20263,692.003,692.003,692.003,692.003,692.00-1.42%11
May 29, 20263,745.003,745.003,745.003,745.003,745.00-1.06%12
May 28, 20263,785.003,785.003,785.003,785.003,785.002.83%1,541
May 26, 20263,681.003,681.003,681.003,681.003,681.00-2.36%15
May 22, 20263,770.003,770.003,770.003,770.003,770.001.77%41
May 20, 20263,704.383,704.383,704.383,704.383,704.38-0.50%7
May 19, 20263,670.313,723.003,670.313,723.003,723.002.15%48
May 14, 20263,626.123,645.003,626.123,644.813,644.811.13%3,540
May 13, 20263,603.933,603.933,603.933,603.933,603.934.46%261
May 8, 20263,450.003,450.003,450.003,450.003,450.00-1.29%75
May 7, 20263,500.003,508.153,495.003,495.003,495.00-1.13%409
May 6, 20263,542.653,542.653,530.103,535.003,535.00-1.38%176
May 5, 20263,590.003,590.003,584.543,584.543,584.54-0.15%304
May 4, 20263,590.003,590.003,590.003,590.003,590.00-2.95%8
Apr 30, 20263,731.003,731.003,699.003,699.003,699.007.27%199
Apr 28, 20263,448.373,507.193,423.003,448.303,448.300.83%119
Apr 27, 20263,435.003,437.003,420.003,420.003,420.00-1.01%366
Apr 24, 20263,450.003,455.003,446.143,455.003,455.00-1.00%155
Apr 23, 20263,490.003,490.003,490.003,490.003,490.000.03%27
Apr 21, 20263,489.003,489.003,489.003,489.003,489.00-0.86%22
Apr 20, 20263,567.003,567.003,519.103,519.103,519.10-2.72%66
Apr 17, 20263,617.413,617.413,617.413,617.413,617.411.02%3,209
Apr 15, 20263,581.003,581.003,581.003,581.003,581.002.16%25
Apr 14, 20263,535.003,535.003,535.003,535.003,505.16-0.11%6
Apr 13, 20263,532.003,539.003,532.003,539.003,509.13-3.70%33
Apr 8, 20263,651.003,675.003,651.003,675.003,643.981.18%58
Apr 7, 20263,620.003,632.003,620.003,632.003,601.34-0.87%35
Apr 6, 20263,770.003,770.003,664.003,664.003,633.07-4.83%319
Apr 1, 20263,824.003,856.003,824.003,850.003,817.502.37%40
Mar 26, 20263,668.003,761.013,668.003,761.013,729.262.54%482
Mar 25, 20263,667.003,669.003,665.003,668.003,637.040.71%252
Mar 24, 20263,650.003,650.003,642.003,642.003,611.261.17%307
Mar 23, 20263,700.013,700.013,600.003,600.003,569.61-2.70%13
Mar 18, 20263,760.003,760.003,700.013,700.013,668.78-4.93%127
Mar 17, 20263,900.003,900.003,892.003,892.003,859.15-1.82%127
Mar 13, 20263,964.103,964.103,964.103,964.103,930.64-1.53%889