Abbott Laboratories (BMV:ABT)
Mexico · Delayed Price · Currency is MXN 1,560.00
-40.00 (-2.50%)
Last updated: Jun 10, 2026, 10:38 AM CST
BMV:ABT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | -2.50% | 6,453 |
| Jun 9, 2026 | 1,586.69 | 1,600.00 | 1,586.69 | 1,600.00 | 1,600.00 | -0.31% | 43 |
| Jun 8, 2026 | 1,599.45 | 1,604.99 | 1,599.45 | 1,604.99 | 1,604.99 | 0.75% | 14 |
| Jun 5, 2026 | 1,590.00 | 1,607.99 | 1,590.00 | 1,593.00 | 1,593.00 | 2.24% | 3,111 |
| Jun 4, 2026 | 1,566.00 | 1,566.00 | 1,558.17 | 1,558.17 | 1,558.17 | 3.19% | 138 |
| Jun 3, 2026 | 1,511.00 | 1,511.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.39% | 1,751 |
| Jun 2, 2026 | 1,524.99 | 1,524.99 | 1,504.99 | 1,515.98 | 1,515.98 | 0.87% | 229 |
| Jun 1, 2026 | 1,510.00 | 1,510.00 | 1,502.97 | 1,502.97 | 1,502.97 | 0.53% | 113 |
| May 29, 2026 | 1,500.00 | 1,500.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.47% | 61 |
| May 28, 2026 | 1,490.00 | 1,490.00 | 1,488.00 | 1,488.00 | 1,488.00 | -0.53% | 96 |
| May 27, 2026 | 1,495.98 | 1,495.98 | 1,495.98 | 1,495.98 | 1,495.98 | -1.52% | 1,771 |
| May 22, 2026 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0.07% | 12 |
| 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 |