Skip to main content
AbbVie Inc. (BMV:ABBV)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,219.00
+109.00 (2.65%)
At close: Dec 3, 2025

AbbVie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20254,200.004,219.004,200.004,219.004,219.002.65%20
Dec 1, 20254,119.314,119.314,110.004,110.004,110.00-4.26%2,008
Nov 25, 20254,293.004,293.004,293.004,293.004,293.000.70%9
Nov 24, 20254,350.004,350.004,263.004,263.004,263.00-2.67%63
Nov 21, 20254,279.914,384.564,279.914,380.004,380.003.47%410
Nov 20, 20254,233.004,233.004,233.004,233.004,233.00-0.24%8
Nov 14, 20254,270.004,270.004,243.334,243.334,243.33-1.16%80
Nov 13, 20254,290.004,293.194,290.004,293.194,293.190.43%81
Nov 12, 20254,233.904,275.004,233.904,275.004,275.004.11%168
Nov 11, 20254,110.004,119.994,106.004,106.244,106.242.22%154
Nov 10, 20254,017.004,017.004,017.004,017.004,017.00-0.61%270
Nov 7, 20254,041.504,041.504,041.504,041.504,041.50-0.38%34
Nov 6, 20254,057.004,057.004,057.004,057.004,057.000.62%26
Nov 5, 20254,032.004,032.004,032.004,032.004,032.00-0.44%68
Nov 4, 20254,050.004,050.004,050.004,050.004,050.00-0.74%6
Oct 31, 20254,080.004,080.004,080.004,080.004,080.00-2.86%1,518
Oct 30, 20254,200.004,200.004,200.004,200.004,200.000.24%17
Oct 28, 20254,180.004,189.794,180.004,189.794,189.790.07%11,896
Oct 24, 20254,186.674,186.674,186.674,186.674,186.67-1.18%7
Oct 22, 20254,236.504,236.504,236.504,236.504,236.50-0.55%125
Oct 21, 20254,260.004,260.004,260.004,260.004,260.002.65%7
Oct 16, 20254,150.004,150.004,150.004,150.004,150.00-2.18%360
Oct 14, 20254,242.504,242.504,242.504,242.504,212.06-0.74%91
Oct 13, 20254,285.034,285.034,274.234,274.234,243.57-0.16%327
Oct 10, 20254,295.004,295.004,281.234,281.234,250.520.73%288
Oct 9, 20254,250.004,250.004,250.004,250.004,219.51-0.01%237
Oct 8, 20254,250.234,250.234,250.234,250.234,219.74-1.07%444
Oct 7, 20254,205.004,296.234,205.004,296.234,265.412.41%881
Oct 6, 20254,195.234,195.234,195.234,195.234,165.13-2.79%202
Oct 3, 20254,378.234,378.234,300.314,315.634,284.67-1.84%2,472
Oct 2, 20254,340.004,412.004,340.004,396.534,364.99-1.89%61
Oct 1, 20254,480.334,483.004,480.334,481.274,449.126.36%58
Sep 30, 20254,061.004,213.414,061.004,213.414,183.183.75%44
Sep 29, 20254,072.224,072.224,061.004,061.004,031.870.43%21
Sep 26, 20254,043.464,043.464,043.464,043.464,014.45-0.33%427
Sep 25, 20254,057.004,057.004,057.004,057.004,027.890.67%7
Sep 24, 20254,030.004,030.004,030.004,030.004,001.09-1.62%572
Sep 23, 20254,100.004,100.004,096.394,096.394,067.000.04%27
Sep 19, 20254,094.574,094.574,085.994,094.564,065.191.35%23,343
Sep 18, 20254,040.004,040.004,040.004,040.004,011.02-0.25%252
Sep 17, 20254,032.004,050.004,032.004,050.004,020.952.80%39
Sep 10, 20253,947.003,947.003,938.003,939.503,911.240.62%42
Sep 9, 20253,900.003,915.113,900.003,915.113,887.02-0.08%246
Sep 8, 20253,918.113,918.113,918.113,918.113,890.00-1.29%88
Sep 4, 20254,000.004,000.003,969.253,969.253,940.77-0.07%19
Sep 3, 20253,972.003,972.003,972.003,972.003,943.500.45%4,410
Sep 2, 20253,954.113,954.113,954.113,954.113,925.741.18%46
Aug 29, 20253,908.003,908.003,908.003,908.003,879.961.06%578
Aug 28, 20253,855.003,867.003,852.253,867.003,839.26-0.70%843
Aug 27, 20253,894.223,894.233,894.223,894.233,866.290.49%1,792