Abbott Laboratories (BMV:ABT)
Mexico · Delayed Price · Currency is MXN 1,518.00
+0.35 (0.02%)
Last updated: May 21, 2026, 10:54 AM CST
BMV:ABT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 0.02% | 67 |
| May 20, 2026 | 1,517.65 | 1,517.65 | 1,517.65 | 1,517.65 | 1,517.65 | -1.39% | 150 |
| May 19, 2026 | 1,530.00 | 1,547.61 | 1,530.00 | 1,539.00 | 1,539.00 | 1.50% | 1,647 |
| May 18, 2026 | 1,510.50 | 1,516.32 | 1,510.50 | 1,516.32 | 1,516.32 | 3.15% | 882 |
| May 15, 2026 | 1,487.75 | 1,494.99 | 1,470.00 | 1,470.00 | 1,470.00 | 1.26% | 4,093 |
| May 14, 2026 | 1,451.76 | 1,451.76 | 1,451.76 | 1,451.76 | 1,451.76 | 0.89% | 10,404 |
| May 13, 2026 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | -0.90% | 242 |
| May 12, 2026 | 1,464.30 | 1,464.30 | 1,452.00 | 1,452.00 | 1,452.00 | 2.54% | 538 |
| May 11, 2026 | 1,450.00 | 1,455.00 | 1,413.00 | 1,416.00 | 1,416.00 | -2.37% | 1,500 |
| May 8, 2026 | 1,477.30 | 1,477.30 | 1,449.70 | 1,450.35 | 1,450.35 | -3.63% | 1,631 |
| May 7, 2026 | 1,509.50 | 1,512.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0.47% | 274 |
| May 6, 2026 | 1,501.64 | 1,501.64 | 1,493.00 | 1,498.00 | 1,498.00 | -1.45% | 268 |
| May 5, 2026 | 1,505.00 | 1,520.00 | 1,505.00 | 1,520.00 | 1,520.00 | -1.36% | 1,698 |
| May 4, 2026 | 1,585.00 | 1,585.00 | 1,540.00 | 1,541.00 | 1,541.00 | -2.78% | 50 |
| Apr 30, 2026 | 1,605.00 | 1,605.00 | 1,585.00 | 1,585.00 | 1,585.00 | -3.53% | 131 |
| Apr 28, 2026 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | -0.48% | 217 |
| Apr 27, 2026 | 1,618.50 | 1,651.00 | 1,618.40 | 1,651.00 | 1,651.00 | 3.51% | 953 |
| Apr 24, 2026 | 1,590.00 | 1,595.01 | 1,590.00 | 1,595.01 | 1,595.01 | -0.81% | 103 |
| Apr 23, 2026 | 1,586.00 | 1,608.00 | 1,585.00 | 1,608.00 | 1,608.00 | 0.88% | 97 |
| Apr 22, 2026 | 1,605.00 | 1,605.00 | 1,590.00 | 1,593.90 | 1,593.90 | -1.00% | 1,406 |
| Apr 21, 2026 | 1,644.00 | 1,644.00 | 1,610.00 | 1,610.00 | 1,610.00 | -2.95% | 1,059 |
| Apr 20, 2026 | 1,678.00 | 1,678.00 | 1,659.00 | 1,659.00 | 1,659.00 | -1.18% | 30 |
| Apr 17, 2026 | 1,660.00 | 1,680.00 | 1,660.00 | 1,678.80 | 1,678.80 | 1.35% | 1,809 |
| Apr 16, 2026 | 1,761.92 | 1,761.92 | 1,651.00 | 1,656.49 | 1,656.49 | -5.77% | 1,221 |
| Apr 15, 2026 | 1,736.28 | 1,765.00 | 1,736.28 | 1,758.00 | 1,758.00 | 1.55% | 892 |
| Apr 14, 2026 | 1,740.01 | 1,742.00 | 1,740.01 | 1,742.00 | 1,731.13 | 1.12% | 931 |
| Apr 13, 2026 | 1,722.64 | 1,722.64 | 1,722.64 | 1,722.64 | 1,711.89 | -3.17% | 2,928 |
| Apr 9, 2026 | 1,780.09 | 1,780.09 | 1,779.09 | 1,779.09 | 1,767.99 | -1.44% | 533 |
| Apr 8, 2026 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,793.74 | -0.42% | 410 |
| Apr 7, 2026 | 1,810.00 | 1,812.70 | 1,810.00 | 1,812.70 | 1,801.39 | -0.40% | 39 |
| Apr 6, 2026 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,808.65 | -1.14% | 691 |
| Apr 1, 2026 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 1,829.52 | 0.41% | 47 |
| Mar 31, 2026 | 1,833.50 | 1,833.50 | 1,833.50 | 1,833.50 | 1,822.06 | -2.36% | 1,893 |
| Mar 26, 2026 | 1,877.00 | 1,879.00 | 1,877.00 | 1,877.90 | 1,866.19 | 1.01% | 514 |
| Mar 25, 2026 | 1,859.04 | 1,859.04 | 1,859.04 | 1,859.04 | 1,847.44 | -5.63% | 685 |
| Mar 17, 2026 | 1,976.62 | 1,976.62 | 1,970.00 | 1,970.00 | 1,957.71 | 1.65% | 2,191 |
| Mar 13, 2026 | 1,924.07 | 1,938.05 | 1,920.01 | 1,938.05 | 1,925.96 | -3.00% | 619 |
| Mar 9, 2026 | 1,997.97 | 1,997.97 | 1,997.97 | 1,997.97 | 1,985.51 | -0.10% | 994 |
| Mar 4, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,987.52 | -0.36% | 89 |
| Mar 3, 2026 | 1,979.00 | 2,015.00 | 1,979.00 | 2,007.32 | 1,994.80 | 1.38% | 214 |
| Mar 2, 2026 | 2,000.00 | 2,000.01 | 1,980.00 | 1,980.00 | 1,967.65 | -0.85% | 180 |
| Feb 27, 2026 | 2,001.00 | 2,001.00 | 1,997.00 | 1,997.00 | 1,984.54 | 1.89% | 3,317 |
| Feb 25, 2026 | 1,988.00 | 1,988.00 | 1,960.01 | 1,960.01 | 1,947.78 | -0.42% | 474 |
| Feb 24, 2026 | 1,968.25 | 1,968.25 | 1,968.25 | 1,968.25 | 1,955.97 | -1.09% | 648 |
| Feb 23, 2026 | 1,937.00 | 1,990.00 | 1,937.00 | 1,990.00 | 1,977.59 | 3.22% | 85 |
| Feb 20, 2026 | 1,921.66 | 1,927.83 | 1,921.66 | 1,927.83 | 1,915.80 | -0.22% | 157 |
| Feb 18, 2026 | 1,932.10 | 1,932.10 | 1,932.10 | 1,932.10 | 1,920.05 | -0.25% | 120 |
| Feb 12, 2026 | 1,950.00 | 1,950.00 | 1,937.00 | 1,937.00 | 1,924.92 | 0.36% | 1,191 |
| Feb 11, 2026 | 1,945.00 | 1,945.00 | 1,930.00 | 1,930.01 | 1,917.97 | 0.15% | 107 |
| Feb 10, 2026 | 1,928.00 | 1,938.00 | 1,927.15 | 1,927.15 | 1,915.13 | 1.43% | 5,650 |