BVMF:ABBV34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	65.85	68.06	65.85	66.00	66.00	1.26%	818
May 18, 2026	66.80	66.80	65.18	65.18	65.18	-2.40%	541
May 15, 2026	67.19	67.77	66.33	66.78	66.78	1.14%	2,187
May 14, 2026	65.57	66.03	65.03	66.03	66.03	0.93%	560
May 13, 2026	63.95	65.42	63.43	65.42	65.42	2.88%	1,162
May 12, 2026	61.01	64.69	61.01	63.59	63.59	2.58%	3,779
May 11, 2026	61.86	62.65	61.69	61.99	61.99	0.02%	126
May 8, 2026	62.40	62.52	61.27	61.98	61.98	-4.60%	48,537
May 7, 2026	61.98	64.97	61.98	64.97	64.97	2.72%	798
May 6, 2026	64.18	64.18	62.56	63.25	63.25	-0.46%	3,126
May 5, 2026	63.44	64.30	63.34	63.54	63.54	-1.85%	583
May 4, 2026	63.70	64.74	63.43	64.74	64.74	-4.79%	5,856
Apr 30, 2026	64.53	68.00	64.53	68.00	68.00	6.60%	1,442
Apr 29, 2026	64.00	64.07	58.81	63.79	63.79	0.02%	4,894
Apr 28, 2026	62.49	63.78	61.26	63.78	63.78	-5.13%	720
Apr 27, 2026	61.82	67.23	61.50	67.23	67.23	8.73%	116
Apr 24, 2026	62.48	62.59	61.77	61.83	61.83	-2.17%	1,183
Apr 23, 2026	63.07	63.20	62.10	63.20	63.20	1.22%	201
Apr 22, 2026	63.80	63.80	62.12	62.44	62.44	-1.34%	545
Apr 20, 2026	65.63	65.63	63.11	63.29	63.29	-2.60%	1,497
Apr 17, 2026	65.80	65.93	64.89	64.98	64.98	-0.49%	984
Apr 16, 2026	64.73	65.37	64.73	65.30	65.30	0.46%	1,271
Apr 15, 2026	65.32	65.32	64.39	65.00	65.00	0.28%	99
Apr 14, 2026	63.81	64.82	62.77	64.82	64.82	0.98%	298
Apr 13, 2026	65.47	66.00	64.19	64.19	63.81	-1.97%	367
Apr 10, 2026	65.71	66.71	65.00	65.48	65.09	-2.36%	6,525
Apr 9, 2026	66.50	67.48	66.43	67.06	66.66	-0.52%	2,660
Apr 8, 2026	66.04	67.62	66.04	67.41	67.01	2.01%	696
Apr 7, 2026	65.77	66.28	65.20	66.08	65.69	-0.21%	322
Apr 6, 2026	67.04	67.45	66.01	66.22	65.83	-1.22%	720
Apr 2, 2026	69.44	69.44	66.98	67.04	66.64	-3.46%	8,175
Apr 1, 2026	70.42	70.76	68.96	69.44	69.03	-1.39%	4,019
Mar 31, 2026	70.07	70.60	70.07	70.42	70.00	0.90%	55
Mar 30, 2026	69.16	69.86	69.16	69.79	69.37	1.84%	85
Mar 27, 2026	69.16	69.43	68.53	68.53	68.12	-0.81%	152
Mar 26, 2026	67.40	69.10	67.40	69.09	68.68	2.51%	120
Mar 25, 2026	67.98	67.98	67.27	67.40	67.00	-1.61%	254
Mar 24, 2026	66.99	68.50	66.99	68.50	68.09	2.25%	93
Mar 23, 2026	66.05	67.18	66.05	66.99	66.59	0.10%	161
Mar 20, 2026	68.04	68.10	66.92	66.92	66.52	-	795
Mar 19, 2026	69.01	69.01	66.92	66.92	66.52	-2.46%	2,178
Mar 18, 2026	70.29	70.29	67.71	68.61	68.20	-4.30%	224
Mar 17, 2026	72.44	72.44	71.68	71.69	71.26	-0.94%	340
Mar 16, 2026	72.95	73.46	72.31	72.37	71.94	-0.88%	349
Mar 13, 2026	73.62	73.62	73.01	73.01	72.58	-1.07%	2,535
Mar 12, 2026	73.41	74.39	73.40	73.80	73.36	0.50%	3,500
Mar 11, 2026	71.76	75.00	71.76	73.43	72.99	0.29%	131
Mar 10, 2026	73.07	73.73	72.74	73.22	72.78	-0.85%	293
Mar 9, 2026	75.20	75.20	72.49	73.85	73.41	-1.81%	3,988
Mar 6, 2026	77.76	77.76	75.04	75.21	74.76	-1.25%	168