BIT:1ABBV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	215.50	215.50	215.50	215.50	215.50	-0.87%	-
Aug 13, 2026	217.10	219.90	217.10	217.40	217.40	0.42%	41
Aug 12, 2026	214.50	214.80	214.50	216.50	216.50	0.93%	17
Aug 11, 2026	217.40	217.40	217.40	214.50	214.50	0.85%	15
Aug 10, 2026	214.00	214.60	212.10	212.70	212.70	0.76%	91
Aug 7, 2026	211.20	211.20	211.10	211.10	211.10	-0.05%	5
Aug 6, 2026	215.40	215.40	210.90	211.20	211.20	-0.89%	49
Aug 5, 2026	211.60	215.00	211.60	213.10	213.10	0.71%	61
Aug 4, 2026	215.90	218.00	214.00	211.60	211.60	-0.98%	106
Aug 3, 2026	219.70	220.90	215.10	213.70	213.70	-3.30%	31
Jul 31, 2026	224.30	224.30	214.20	221.00	221.00	-0.76%	52
Jul 30, 2026	229.30	229.30	223.00	222.70	222.70	-4.91%	50
Jul 29, 2026	234.70	234.70	234.70	234.20	234.20	0.82%	2
Jul 28, 2026	228.40	233.70	228.40	232.30	232.30	1.22%	62
Jul 27, 2026	229.10	229.10	227.60	229.50	229.50	0.79%	35
Jul 24, 2026	227.70	227.70	227.70	227.70	227.70	0.31%	-
Jul 23, 2026	222.00	222.00	222.00	227.00	227.00	0.98%	1
Jul 22, 2026	224.80	224.80	224.80	224.80	224.80	0.22%	-
Jul 21, 2026	222.30	223.40	220.50	224.30	224.30	0.45%	74
Jul 20, 2026	221.50	222.40	221.10	223.30	223.30	-1.37%	40
Jul 17, 2026	223.50	223.50	222.80	226.40	226.40	3.05%	54
Jul 16, 2026	215.00	215.00	215.00	219.70	219.70	1.76%	5
Jul 15, 2026	212.80	212.80	212.80	215.90	215.90	-4.30%	8
Jul 14, 2026	207.00	227.00	207.00	225.60	225.60	5.08%	42
Jul 13, 2026	216.40	218.30	216.40	216.20	214.70	0.37%	15
Jul 10, 2026	215.40	215.40	215.40	215.40	213.90	-2.14%	-
Jul 9, 2026	220.50	221.30	220.50	220.10	218.57	-1.61%	10
Jul 8, 2026	220.10	222.00	220.10	223.70	222.15	-0.62%	15
Jul 7, 2026	226.70	226.70	226.70	225.10	223.54	0.49%	50
Jul 6, 2026	226.40	226.70	224.70	224.00	222.44	-1.28%	37
Jul 3, 2026	225.00	225.00	225.00	226.90	225.32	0.22%	2
Jul 2, 2026	222.00	226.30	218.90	226.40	224.83	3.71%	152
Jul 1, 2026	218.90	222.90	218.90	218.30	216.78	-1.40%	54
Jun 30, 2026	225.70	225.70	223.70	221.40	219.86	-0.63%	287
Jun 29, 2026	220.70	221.50	220.60	222.80	221.25	1.92%	39
Jun 26, 2026	214.50	218.40	212.90	218.60	217.08	2.58%	333
Jun 25, 2026	204.70	204.70	204.70	213.10	211.62	3.50%	30
Jun 24, 2026	204.70	204.70	204.70	205.90	204.47	0.34%	8
Jun 23, 2026	200.60	203.80	200.60	205.20	203.77	2.19%	90
Jun 22, 2026	189.55	197.60	189.55	200.80	199.40	5.46%	20
Jun 19, 2026	190.40	190.40	190.40	190.40	189.08	1.03%	-
Jun 18, 2026	188.45	188.45	188.45	188.45	187.14	-1.67%	-
Jun 17, 2026	192.65	192.65	192.65	191.65	190.32	0.31%	3
Jun 16, 2026	191.05	191.05	191.05	191.05	189.72	-0.13%	-
Jun 15, 2026	194.50	194.50	194.50	191.30	189.97	-1.37%	5
Jun 12, 2026	193.95	193.95	193.95	193.95	192.60	-1.25%	-
Jun 11, 2026	196.40	196.40	196.40	196.40	195.03	0.05%	-
Jun 10, 2026	194.20	195.75	194.20	196.30	194.94	0.31%	35
Jun 9, 2026	195.70	195.70	195.70	195.70	194.34	0.72%	-
Jun 8, 2026	195.75	196.70	195.75	194.30	192.95	-2.24%	11