Abbott Laboratories (BMV:ABT)
Mexico · Delayed Price · Currency is MXN 1,995.00
+31.91 (1.63%)
At close: Oct 30, 2026
BMV:ABT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,953.27 | 2,010.00 | 1,953.27 | 1,995.00 | 1,995.00 | 1.63% | 157 |
| Oct 29, 2026 | 1,950.00 | 1,965.00 | 1,950.00 | 1,963.09 | 1,963.09 | 1.93% | 283 |
| Oct 28, 2026 | 1,930.01 | 1,930.01 | 1,926.00 | 1,926.00 | 1,926.00 | -0.21% | 147 |
| Oct 26, 2026 | 1,918.36 | 1,950.00 | 1,918.36 | 1,930.00 | 1,930.00 | 0.10% | 1,089 |
| Oct 23, 2026 | 1,930.00 | 1,932.88 | 1,928.00 | 1,928.00 | 1,928.00 | 0.26% | 633 |
| Oct 22, 2026 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 3.67% | 120 |
| Oct 21, 2026 | 1,900.00 | 1,900.00 | 1,842.50 | 1,855.00 | 1,855.00 | -5.28% | 682 |
| Oct 20, 2026 | 1,950.00 | 1,958.40 | 1,950.00 | 1,958.40 | 1,958.40 | 1.19% | 43 |
| Oct 16, 2026 | 1,935.40 | 1,935.40 | 1,935.40 | 1,935.40 | 1,935.40 | 3.04% | 56 |
| Oct 14, 2026 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,878.35 | 5.88% | 19 |
| Oct 8, 2026 | 1,810.00 | 1,810.00 | 1,770.00 | 1,785.05 | 1,774.05 | 1.42% | 141 |
| Oct 7, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,749.15 | -0.34% | 34 |
| Oct 2, 2026 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 1,755.11 | -3.68% | 11 |
| Sep 30, 2026 | 1,833.38 | 1,833.38 | 1,833.38 | 1,833.38 | 1,822.08 | 2.59% | 13 |
| Sep 28, 2026 | 1,787.01 | 1,787.01 | 1,787.01 | 1,787.01 | 1,775.99 | -0.61% | 30 |
| Sep 25, 2026 | 1,792.04 | 1,798.01 | 1,792.04 | 1,798.01 | 1,786.93 | -0.11% | 24 |
| Sep 24, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,788.90 | 1.07% | 7 |
| Sep 22, 2026 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 1,770.02 | 1.16% | 21 |
| Sep 21, 2026 | 1,760.66 | 1,760.66 | 1,760.66 | 1,760.66 | 1,749.81 | -0.29% | 213 |
| Sep 18, 2026 | 1,765.83 | 1,765.83 | 1,765.83 | 1,765.83 | 1,754.94 | 0.33% | 10 |
| Sep 17, 2026 | 1,759.99 | 1,760.00 | 1,759.99 | 1,760.00 | 1,749.15 | -0.45% | 58 |
| Sep 14, 2026 | 1,768.00 | 1,768.00 | 1,768.00 | 1,768.00 | 1,757.10 | -0.67% | 11 |
| Sep 10, 2026 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,769.03 | - | 10 |
| Sep 9, 2026 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,769.03 | - | 8 |
| Sep 8, 2026 | 1,781.00 | 1,781.00 | 1,780.00 | 1,780.00 | 1,769.03 | -5.32% | 99 |
| Sep 4, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,868.41 | -0.27% | 22 |
| Sep 2, 2026 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,873.38 | 1.89% | 48 |
| Aug 31, 2026 | 1,890.00 | 1,890.00 | 1,850.00 | 1,850.00 | 1,838.60 | -2.12% | 109 |
| Aug 27, 2026 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,878.35 | -4.06% | 35 |
| Aug 25, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,957.86 | - | 11 |
| Aug 24, 2026 | 1,979.99 | 1,979.99 | 1,970.00 | 1,970.00 | 1,957.86 | 1.34% | 50 |
| Aug 21, 2026 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 1,932.02 | -0.29% | 131 |
| Aug 20, 2026 | 1,949.65 | 1,949.65 | 1,949.65 | 1,949.65 | 1,937.63 | -0.02% | 3,388 |
| Aug 19, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,937.98 | 2.31% | 14 |
| Aug 18, 2026 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 1,894.25 | 0.32% | 22 |
| Aug 13, 2026 | 1,900.01 | 1,900.01 | 1,900.01 | 1,900.01 | 1,888.30 | 0.53% | 1,860 |
| Aug 12, 2026 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,878.35 | 0.80% | 18 |
| Aug 11, 2026 | 1,871.15 | 1,875.00 | 1,870.00 | 1,875.00 | 1,863.44 | 0.59% | 63 |
| Aug 7, 2026 | 1,863.99 | 1,863.99 | 1,863.99 | 1,863.99 | 1,852.50 | 1.82% | 9 |
| Aug 6, 2026 | 1,830.00 | 1,830.65 | 1,830.00 | 1,830.65 | 1,819.36 | -1.26% | 12,744 |
| Aug 3, 2026 | 1,833.13 | 1,854.00 | 1,833.13 | 1,854.00 | 1,842.57 | 1.64% | 79 |
| Jul 31, 2026 | 1,823.81 | 1,824.00 | 1,823.81 | 1,824.00 | 1,812.76 | -1.67% | 29 |
| Jul 30, 2026 | 1,860.64 | 1,860.64 | 1,855.00 | 1,855.00 | 1,843.56 | -0.80% | 43 |
| Jul 29, 2026 | 1,917.30 | 1,918.00 | 1,870.00 | 1,870.00 | 1,858.47 | -0.17% | 149 |
| Jul 28, 2026 | 1,868.00 | 1,905.00 | 1,868.00 | 1,873.17 | 1,861.62 | 1.58% | 483 |
| Jul 27, 2026 | 1,844.00 | 1,844.00 | 1,837.70 | 1,843.99 | 1,832.62 | 4.37% | 115 |
| Jul 23, 2026 | 1,740.89 | 1,766.86 | 1,740.89 | 1,766.86 | 1,755.97 | 1.78% | 28 |
| Jul 21, 2026 | 1,757.08 | 1,760.00 | 1,736.00 | 1,736.00 | 1,725.30 | -1.69% | 1,052 |
| Jul 20, 2026 | 1,770.00 | 1,801.99 | 1,765.91 | 1,765.91 | 1,755.02 | 0.75% | 202 |
| Jul 17, 2026 | 1,770.00 | 1,771.00 | 1,752.75 | 1,752.75 | 1,741.94 | 2.24% | 1,130 |