Abbott Laboratories (BMV:ABT)
Mexico · Delayed Price · Currency is MXN 1,863.99
+33.34 (1.82%)
At close: Aug 7, 2026
BMV:ABT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1,863.99 | 1,863.99 | 1,863.99 | 1,863.99 | 1,863.99 | 1.82% | 9 |
| Aug 6, 2026 | 1,830.00 | 1,830.65 | 1,830.00 | 1,830.65 | 1,830.65 | -1.26% | 12,744 |
| Aug 3, 2026 | 1,833.13 | 1,854.00 | 1,833.13 | 1,854.00 | 1,854.00 | 1.64% | 79 |
| Jul 31, 2026 | 1,823.81 | 1,824.00 | 1,823.81 | 1,824.00 | 1,824.00 | -1.67% | 29 |
| Jul 30, 2026 | 1,860.64 | 1,860.64 | 1,855.00 | 1,855.00 | 1,855.00 | -0.80% | 43 |
| Jul 29, 2026 | 1,917.30 | 1,918.00 | 1,870.00 | 1,870.00 | 1,870.00 | -0.17% | 149 |
| Jul 28, 2026 | 1,868.00 | 1,905.00 | 1,868.00 | 1,873.17 | 1,873.17 | 1.58% | 483 |
| Jul 27, 2026 | 1,844.00 | 1,844.00 | 1,837.70 | 1,843.99 | 1,843.99 | 4.37% | 115 |
| Jul 23, 2026 | 1,740.89 | 1,766.86 | 1,740.89 | 1,766.86 | 1,766.86 | 1.78% | 28 |
| Jul 21, 2026 | 1,757.08 | 1,760.00 | 1,736.00 | 1,736.00 | 1,736.00 | -1.69% | 1,052 |
| Jul 20, 2026 | 1,770.00 | 1,801.99 | 1,765.91 | 1,765.91 | 1,765.91 | 0.75% | 202 |
| Jul 17, 2026 | 1,770.00 | 1,771.00 | 1,752.75 | 1,752.75 | 1,752.75 | 2.24% | 1,130 |
| Jul 16, 2026 | 1,663.44 | 1,773.19 | 1,663.44 | 1,714.39 | 1,714.39 | 11.11% | 259 |
| Jul 15, 2026 | 1,560.00 | 1,560.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.26% | 216 |
| Jul 14, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,539.04 | -4.37% | 25 |
| Jul 13, 2026 | 1,629.00 | 1,629.00 | 1,620.85 | 1,620.85 | 1,609.38 | -1.23% | 49 |
| Jul 10, 2026 | 1,663.58 | 1,663.58 | 1,641.00 | 1,641.00 | 1,629.39 | -0.42% | 65 |
| Jul 9, 2026 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,636.34 | -1.55% | 12 |
| Jul 8, 2026 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 1,662.16 | -1.01% | 16 |
| Jul 7, 2026 | 1,700.00 | 1,700.00 | 1,691.00 | 1,691.00 | 1,679.04 | 1.62% | 1,542 |
| Jul 6, 2026 | 1,658.84 | 1,665.00 | 1,658.84 | 1,664.00 | 1,652.23 | 0.43% | 93 |
| Jul 2, 2026 | 1,663.00 | 1,663.00 | 1,656.86 | 1,656.86 | 1,645.14 | 4.04% | 4,348 |
| Jun 30, 2026 | 1,592.50 | 1,592.50 | 1,592.50 | 1,592.50 | 1,581.24 | -3.48% | 64 |
| Jun 29, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,638.33 | 0.53% | 105 |
| Jun 26, 2026 | 1,644.98 | 1,660.00 | 1,641.37 | 1,641.37 | 1,629.76 | 0.50% | 88 |
| Jun 25, 2026 | 1,650.45 | 1,650.45 | 1,633.20 | 1,633.20 | 1,621.65 | 1.76% | 335 |
| Jun 24, 2026 | 1,601.00 | 1,608.00 | 1,600.00 | 1,605.00 | 1,593.65 | 1.26% | 170 |
| Jun 23, 2026 | 1,588.00 | 1,588.00 | 1,585.00 | 1,585.00 | 1,573.79 | 4.62% | 79 |
| Jun 22, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,504.28 | -1.62% | 28 |
| Jun 18, 2026 | 1,540.00 | 1,555.00 | 1,540.00 | 1,540.00 | 1,529.11 | -0.64% | 57 |
| Jun 17, 2026 | 1,549.99 | 1,549.99 | 1,549.99 | 1,549.99 | 1,539.03 | 0.32% | 24 |
| Jun 16, 2026 | 1,520.08 | 1,545.00 | 1,520.08 | 1,545.00 | 1,534.07 | 2.15% | 97 |
| Jun 15, 2026 | 1,512.51 | 1,512.51 | 1,512.51 | 1,512.51 | 1,501.81 | 0.01% | 9 |
| Jun 12, 2026 | 1,500.00 | 1,519.99 | 1,500.00 | 1,512.39 | 1,501.69 | -3.05% | 42 |
| Jun 10, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,548.97 | -2.50% | 6,453 |
| Jun 9, 2026 | 1,586.69 | 1,600.00 | 1,586.69 | 1,600.00 | 1,588.68 | -0.31% | 43 |
| Jun 8, 2026 | 1,599.45 | 1,604.99 | 1,599.45 | 1,604.99 | 1,593.64 | 0.75% | 14 |
| Jun 5, 2026 | 1,590.00 | 1,607.99 | 1,590.00 | 1,593.00 | 1,581.73 | 2.24% | 3,111 |
| Jun 4, 2026 | 1,566.00 | 1,566.00 | 1,558.17 | 1,558.17 | 1,547.15 | 3.19% | 138 |
| Jun 3, 2026 | 1,511.00 | 1,511.00 | 1,510.00 | 1,510.00 | 1,499.32 | -0.39% | 1,751 |
| Jun 2, 2026 | 1,524.99 | 1,524.99 | 1,504.99 | 1,515.98 | 1,505.26 | 0.87% | 229 |
| Jun 1, 2026 | 1,510.00 | 1,510.00 | 1,502.97 | 1,502.97 | 1,492.34 | 0.53% | 113 |
| May 29, 2026 | 1,500.00 | 1,500.00 | 1,495.00 | 1,495.00 | 1,484.43 | 0.47% | 61 |
| May 28, 2026 | 1,490.00 | 1,490.00 | 1,488.00 | 1,488.00 | 1,477.47 | -0.53% | 96 |
| May 27, 2026 | 1,495.98 | 1,495.98 | 1,495.98 | 1,495.98 | 1,485.40 | -1.52% | 1,771 |
| May 22, 2026 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,508.26 | 0.07% | 12 |
| May 21, 2026 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,507.26 | 0.02% | 67 |
| May 20, 2026 | 1,517.65 | 1,517.65 | 1,517.65 | 1,517.65 | 1,506.91 | -1.39% | 150 |
| May 19, 2026 | 1,530.00 | 1,547.61 | 1,530.00 | 1,539.00 | 1,528.11 | 1.50% | 1,647 |
| May 18, 2026 | 1,510.50 | 1,516.32 | 1,510.50 | 1,516.32 | 1,505.59 | 3.15% | 882 |