BIT:1ABBV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	192.65	192.65	192.65	191.65	191.65	0.31%	3
Jun 16, 2026	191.05	191.05	191.05	191.05	191.05	-0.13%	-
Jun 15, 2026	194.50	194.50	194.50	191.30	191.30	-1.37%	5
Jun 12, 2026	193.95	193.95	193.95	193.95	193.95	-1.25%	-
Jun 11, 2026	196.40	196.40	196.40	196.40	196.40	0.05%	-
Jun 10, 2026	194.20	195.75	194.20	196.30	196.30	0.31%	35
Jun 9, 2026	195.70	195.70	195.70	195.70	195.70	0.72%	-
Jun 8, 2026	195.75	196.70	195.75	194.30	194.30	-2.24%	11
Jun 5, 2026	191.90	191.90	191.90	198.75	198.75	4.47%	10
Jun 4, 2026	189.75	190.00	188.30	190.25	190.25	0.93%	66
Jun 3, 2026	185.50	188.60	184.35	188.50	188.50	3.01%	15
Jun 2, 2026	182.25	182.55	172.95	183.00	183.00	-0.05%	72
Jun 1, 2026	183.10	183.10	183.10	183.10	183.10	-1.27%	-
May 29, 2026	187.40	187.55	187.40	185.45	185.45	-0.70%	28
May 28, 2026	186.75	186.75	186.75	186.75	186.75	0.97%	-
May 27, 2026	183.90	183.90	183.90	184.95	184.95	0.54%	28
May 26, 2026	183.95	183.95	182.90	183.95	183.95	-1.47%	12
May 25, 2026	186.70	186.70	186.70	186.70	186.70	-0.43%	-
May 22, 2026	185.65	188.60	185.65	187.50	187.50	1.63%	19
May 21, 2026	183.55	183.80	183.40	184.50	184.50	1.62%	152
May 20, 2026	181.55	181.55	181.55	181.55	181.55	-2.16%	-
May 19, 2026	185.00	185.00	183.90	185.55	185.55	3.14%	10
May 18, 2026	181.65	181.65	179.45	179.90	179.90	-0.88%	18
May 15, 2026	183.80	183.80	183.80	181.50	181.50	0.03%	2
May 14, 2026	181.60	181.60	181.60	181.45	181.45	2.98%	7
May 13, 2026	178.00	178.00	178.00	176.20	176.20	-1.51%	2
May 12, 2026	178.90	178.90	178.90	178.90	178.90	3.65%	-
May 11, 2026	171.95	171.95	171.90	172.60	172.60	1.02%	13
May 8, 2026	170.85	170.85	170.85	170.85	170.85	-1.13%	-
May 7, 2026	175.55	175.55	175.55	172.80	172.80	-0.52%	12
May 6, 2026	176.70	176.70	174.70	173.70	173.70	-2.00%	29
May 5, 2026	176.65	178.85	176.65	177.25	177.25	0.14%	31
May 4, 2026	177.40	177.40	176.55	177.00	177.00	-2.56%	15
Apr 30, 2026	177.80	181.20	177.80	181.65	181.65	4.25%	4
Apr 29, 2026	174.25	174.25	174.25	174.25	174.25	2.53%	-
Apr 28, 2026	170.35	170.35	169.25	169.95	169.95	-0.21%	26
Apr 27, 2026	168.00	168.45	168.00	170.30	170.30	0.83%	11
Apr 24, 2026	171.20	171.20	171.20	168.90	168.90	-1.72%	4
Apr 23, 2026	172.20	172.20	172.20	171.85	171.85	-1.09%	6
Apr 22, 2026	174.65	174.65	174.65	173.75	173.75	-0.37%	30
Apr 21, 2026	174.40	174.40	174.40	174.40	174.40	-0.26%	-
Apr 20, 2026	174.85	174.85	174.85	174.85	174.85	-2.04%	-
Apr 17, 2026	176.65	176.65	176.65	178.50	178.50	0.93%	10
Apr 16, 2026	175.65	177.30	175.55	176.85	176.85	1.06%	76
Apr 15, 2026	177.60	177.60	176.65	175.00	175.00	7.03%	45
Apr 14, 2026	184.00	184.00	175.00	163.50	163.50	-5.45%	24
Apr 13, 2026	178.20	178.20	174.40	174.40	172.92	-2.62%	83
Apr 10, 2026	181.15	181.15	180.75	179.10	177.58	-0.91%	111
Apr 9, 2026	182.05	182.05	180.10	180.75	179.22	0.50%	117
Apr 8, 2026	183.00	183.00	177.00	179.85	178.33	2.95%	172