BVMF:ABBV34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	80.33	81.03	80.33	81.03	-	-0.41%	30
Jul 17, 2026	81.92	83.28	81.36	81.36	81.36	0.89%	8,548
Jul 16, 2026	79.61	80.64	79.61	80.64	80.64	4.46%	46,358
Jul 15, 2026	78.55	78.69	77.14	77.20	77.20	-0.73%	186
Jul 14, 2026	80.00	80.00	74.00	77.77	77.77	-1.34%	420
Jul 13, 2026	78.96	79.45	78.96	79.20	78.82	0.30%	88
Jul 10, 2026	77.92	81.04	77.92	78.96	78.58	-0.70%	308
Jul 9, 2026	81.60	81.60	79.50	79.52	79.14	-2.07%	161
Jul 8, 2026	80.56	82.00	80.56	81.20	80.81	-1.34%	1,222
Jul 7, 2026	81.60	82.88	81.60	82.30	81.91	0.86%	564
Jul 6, 2026	85.49	85.49	81.60	81.60	81.21	-4.57%	1,046
Jul 3, 2026	85.01	85.52	83.37	85.51	85.10	1.58%	104
Jul 2, 2026	81.63	84.18	81.50	84.18	83.78	3.12%	536
Jul 1, 2026	81.07	81.63	80.41	81.63	81.24	0.69%	2,582
Jun 30, 2026	83.33	83.33	81.07	81.07	80.68	-1.73%	1,105
Jun 29, 2026	81.67	82.55	81.67	82.50	82.11	2.23%	233
Jun 26, 2026	79.36	80.70	79.36	80.70	80.32	2.37%	264
Jun 25, 2026	76.35	79.06	76.35	78.83	78.45	3.29%	1,305
Jun 24, 2026	76.16	76.80	75.84	76.32	75.96	0.18%	1,522
Jun 23, 2026	74.50	76.24	74.50	76.18	75.82	2.86%	853
Jun 22, 2026	72.73	74.48	72.73	74.06	73.71	5.24%	723
Jun 19, 2026	69.02	70.38	69.01	70.37	70.03	1.16%	51
Jun 18, 2026	71.53	71.53	69.56	69.56	69.23	-0.84%	3,134
Jun 17, 2026	70.64	70.64	69.71	70.15	69.82	-1.02%	274
Jun 16, 2026	70.43	70.87	69.75	70.87	70.53	0.62%	123
Jun 15, 2026	71.90	71.90	69.87	70.43	70.09	-2.04%	286
Jun 12, 2026	72.95	72.95	71.51	71.90	71.56	-0.44%	113
Jun 11, 2026	73.02	73.02	72.22	72.22	71.88	-0.81%	125
Jun 10, 2026	73.02	73.21	72.74	72.81	72.46	-0.27%	360
Jun 9, 2026	72.03	73.46	71.55	73.01	72.66	1.63%	313
Jun 8, 2026	73.29	73.36	71.69	71.84	71.50	-1.90%	1,002
Jun 5, 2026	71.60	74.10	71.60	73.23	72.88	6.16%	2,021
Jun 3, 2026	68.51	69.62	68.26	68.98	68.65	1.70%	373
Jun 2, 2026	66.20	67.83	65.97	67.83	67.51	1.94%	215
Jun 1, 2026	67.73	67.73	66.54	66.54	66.22	-2.92%	445
May 29, 2026	68.70	69.00	67.93	68.54	68.21	-0.20%	641
May 28, 2026	67.84	68.93	67.84	68.68	68.35	1.15%	282
May 27, 2026	67.00	68.39	67.00	67.90	67.58	4.46%	43
May 26, 2026	66.90	67.52	65.00	65.00	64.69	-4.80%	368
May 25, 2026	67.24	68.29	67.24	68.28	67.95	0.98%	10
May 22, 2026	65.82	68.56	65.82	67.62	67.30	0.67%	2,824
May 21, 2026	67.46	67.46	65.86	67.17	66.85	0.57%	42
May 20, 2026	68.11	68.11	66.31	66.79	66.47	1.20%	47
May 19, 2026	65.85	68.06	65.85	66.00	65.69	1.26%	818
May 18, 2026	66.80	66.80	65.18	65.18	64.87	-2.40%	541
May 15, 2026	67.19	67.77	66.33	66.78	66.46	1.14%	2,187
May 14, 2026	65.57	66.03	65.03	66.03	65.72	0.93%	560
May 13, 2026	63.95	65.42	63.43	65.42	65.11	2.88%	1,162
May 12, 2026	61.01	64.69	61.01	63.59	63.29	2.58%	3,779
May 11, 2026	61.86	62.65	61.69	61.99	61.69	0.02%	126