AbbVie Inc. (BMV:ABBV)
Mexico · Delayed Price · Currency is MXN 5,115.00
+235.00 (4.82%)
At close: Oct 9, 2026
BMV:ABBV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5,067.00 | 5,121.10 | 5,065.00 | 5,115.00 | 5,115.00 | 4.82% | 167 |
| Oct 8, 2026 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | -0.04% | 268 |
| Oct 7, 2026 | 4,918.40 | 4,940.20 | 4,882.00 | 4,882.00 | 4,882.00 | 1.64% | 773 |
| Oct 6, 2026 | 4,818.10 | 4,818.10 | 4,786.00 | 4,803.20 | 4,803.20 | -0.20% | 940 |
| Oct 5, 2026 | 4,767.00 | 4,812.80 | 4,760.00 | 4,812.80 | 4,812.80 | 1.84% | 519 |
| Oct 2, 2026 | 4,726.00 | 4,726.00 | 4,726.00 | 4,726.00 | 4,726.00 | -1.17% | 484 |
| Oct 1, 2026 | 4,787.95 | 4,790.00 | 4,781.85 | 4,781.85 | 4,781.85 | 0.14% | 277 |
| Sep 29, 2026 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 0.14% | 29 |
| Sep 28, 2026 | 4,773.50 | 4,773.50 | 4,749.17 | 4,768.50 | 4,768.50 | 1.67% | 453 |
| Sep 25, 2026 | 4,694.80 | 4,696.30 | 4,685.00 | 4,690.00 | 4,690.00 | -0.21% | 473 |
| Sep 24, 2026 | 4,667.00 | 4,700.00 | 4,667.00 | 4,700.00 | 4,700.00 | 1.33% | 56 |
| Sep 23, 2026 | 4,638.15 | 4,638.15 | 4,638.15 | 4,638.15 | 4,638.15 | 0.94% | 13 |
| Sep 22, 2026 | 4,605.50 | 4,605.50 | 4,595.00 | 4,595.00 | 4,595.00 | 0.68% | 58 |
| Sep 21, 2026 | 4,564.00 | 4,564.00 | 4,564.00 | 4,564.00 | 4,564.00 | -0.17% | 14 |
| Sep 18, 2026 | 4,556.90 | 4,571.97 | 4,556.90 | 4,571.97 | 4,571.97 | 1.24% | 25 |
| Sep 17, 2026 | 4,516.00 | 4,516.00 | 4,516.00 | 4,516.00 | 4,516.00 | 0.31% | 9 |
| Sep 15, 2026 | 4,508.31 | 4,508.31 | 4,502.00 | 4,502.00 | 4,502.00 | 5.02% | 113 |
| Sep 10, 2026 | 4,291.00 | 4,291.00 | 4,286.95 | 4,286.95 | 4,286.95 | 1.42% | 695 |
| Sep 9, 2026 | 4,227.00 | 4,227.00 | 4,227.00 | 4,227.00 | 4,227.00 | -0.54% | 76 |
| Sep 8, 2026 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | -4.01% | 17 |
| Sep 2, 2026 | 4,426.00 | 4,427.61 | 4,426.00 | 4,427.61 | 4,427.61 | 0.95% | 4,693 |
| Aug 31, 2026 | 4,368.00 | 4,386.00 | 4,361.00 | 4,386.00 | 4,386.00 | 0.37% | 920 |
| Aug 28, 2026 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | -1.60% | 28 |
| Aug 26, 2026 | 4,441.00 | 4,441.00 | 4,441.00 | 4,441.00 | 4,441.00 | -1.42% | 183 |
| Aug 25, 2026 | 4,515.00 | 4,515.00 | 4,505.00 | 4,505.00 | 4,505.00 | 0.22% | 18 |
| Aug 20, 2026 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | -0.24% | 21 |
| Aug 19, 2026 | 4,506.00 | 4,506.00 | 4,506.00 | 4,506.00 | 4,506.00 | 2.29% | 10 |
| Aug 18, 2026 | 4,300.00 | 4,405.00 | 4,300.00 | 4,405.00 | 4,405.00 | 3.04% | 22 |
| Aug 13, 2026 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | - | 8 |
| Aug 11, 2026 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 2.15% | 535 |
| 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 |