Abbott Laboratories (BMV:ABT)
Mexico · Delayed Price · Currency is MXN 1,785.05
+25.05 (1.42%)
At close: Oct 8, 2026
BMV:ABT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,810.00 | 1,810.00 | 1,770.00 | 1,785.05 | 1,785.05 | 1.42% | 141 |
| Oct 7, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.34% | 34 |
| Oct 2, 2026 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | -3.68% | 9 |
| Sep 30, 2026 | 1,833.38 | 1,833.38 | 1,833.38 | 1,833.38 | 1,833.38 | 2.59% | 13 |
| Sep 28, 2026 | 1,787.01 | 1,787.01 | 1,787.01 | 1,787.01 | 1,787.01 | -0.61% | 30 |
| Sep 25, 2026 | 1,792.04 | 1,798.01 | 1,792.04 | 1,798.01 | 1,798.01 | -0.11% | 21 |
| Sep 24, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1.07% | 7 |
| Sep 22, 2026 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 1.16% | 21 |
| Sep 21, 2026 | 1,760.66 | 1,760.66 | 1,760.66 | 1,760.66 | 1,760.66 | -0.29% | 213 |
| Sep 18, 2026 | 1,765.83 | 1,765.83 | 1,765.83 | 1,765.83 | 1,765.83 | 0.33% | 10 |
| Sep 17, 2026 | 1,759.99 | 1,760.00 | 1,759.99 | 1,760.00 | 1,760.00 | -0.45% | 58 |
| Sep 14, 2026 | 1,768.00 | 1,768.00 | 1,768.00 | 1,768.00 | 1,768.00 | -0.67% | 11 |
| Sep 10, 2026 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - | 10 |
| Sep 9, 2026 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - | 8 |
| Sep 8, 2026 | 1,781.00 | 1,781.00 | 1,780.00 | 1,780.00 | 1,780.00 | -5.32% | 99 |
| Sep 4, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | -0.27% | 22 |
| Sep 2, 2026 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1.89% | 48 |
| Aug 31, 2026 | 1,890.00 | 1,890.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.12% | 109 |
| Aug 27, 2026 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | -4.06% | 35 |
| Aug 25, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | 11 |
| Aug 24, 2026 | 1,979.99 | 1,979.99 | 1,970.00 | 1,970.00 | 1,970.00 | 1.34% | 49 |
| Aug 21, 2026 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | -0.29% | 131 |
| Aug 20, 2026 | 1,949.65 | 1,949.65 | 1,949.65 | 1,949.65 | 1,949.65 | -0.02% | 3,388 |
| Aug 19, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 2.31% | 14 |
| Aug 18, 2026 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 0.32% | 22 |
| Aug 13, 2026 | 1,900.01 | 1,900.01 | 1,900.01 | 1,900.01 | 1,900.01 | 0.53% | 1,860 |
| Aug 12, 2026 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0.80% | 18 |
| Aug 11, 2026 | 1,871.15 | 1,875.00 | 1,870.00 | 1,875.00 | 1,875.00 | 0.59% | 63 |
| 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 |