BVMF:ABBV34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	84.85	89.99	84.33	89.99	89.99	6.37%	2,773
Sep 16, 2026	84.33	85.06	84.33	84.60	84.60	2.94%	3,778
Sep 15, 2026	84.01	85.13	82.18	82.18	82.18	-2.18%	224
Sep 14, 2026	83.72	85.35	83.72	84.01	84.01	1.95%	349
Sep 11, 2026	81.20	82.54	81.20	82.40	82.40	1.48%	100
Sep 10, 2026	81.70	81.84	80.25	81.20	81.20	1.34%	305
Sep 9, 2026	79.21	80.13	79.21	80.13	80.13	1.16%	13,688
Sep 8, 2026	82.69	82.69	79.21	79.21	79.21	-4.22%	378
Sep 4, 2026	82.87	83.36	82.07	82.70	82.70	-0.21%	3,433
Sep 3, 2026	83.10	83.41	82.87	82.87	82.87	-0.55%	1,406
Sep 2, 2026	84.68	84.68	82.95	83.33	83.33	-0.61%	229
Sep 1, 2026	83.76	83.84	83.36	83.84	83.84	0.25%	952
Aug 31, 2026	82.78	83.63	82.78	83.63	83.63	0.81%	18
Aug 28, 2026	81.68	83.95	81.68	82.96	82.96	-0.47%	124
Aug 27, 2026	83.76	83.76	83.35	83.35	83.35	-1.80%	4
Aug 26, 2026	85.00	85.68	83.79	84.88	84.88	-0.18%	140
Aug 25, 2026	85.85	85.85	84.87	85.03	85.03	0.04%	84
Aug 24, 2026	84.72	85.23	84.72	85.00	85.00	-0.38%	594
Aug 21, 2026	84.69	85.32	84.69	85.32	85.32	1.02%	58
Aug 20, 2026	86.95	86.95	84.46	84.46	84.46	-1.88%	1,143
Aug 19, 2026	85.20	86.08	84.72	86.08	86.08	2.35%	480
Aug 18, 2026	81.84	84.10	81.84	84.10	84.10	3.70%	210
Aug 17, 2026	81.39	81.44	81.10	81.10	81.10	-0.80%	106
Aug 14, 2026	79.70	81.78	79.70	81.75	81.75	0.52%	537
Aug 13, 2026	82.00	82.00	81.20	81.33	81.33	0.41%	213
Aug 12, 2026	80.08	81.00	79.92	81.00	81.00	1.06%	3,018
Aug 11, 2026	78.72	80.88	78.72	80.15	80.15	1.82%	173
Aug 10, 2026	78.56	78.72	77.92	78.72	78.72	1.03%	53
Aug 7, 2026	77.69	78.15	77.69	77.92	77.92	0.30%	26
Aug 6, 2026	79.68	79.68	76.66	77.69	77.69	-1.65%	1,741
Aug 5, 2026	79.16	79.28	78.74	78.99	78.99	1.41%	577
Aug 4, 2026	79.03	79.03	77.67	77.89	77.89	-1.24%	108
Aug 3, 2026	80.62	80.62	77.76	78.87	78.87	-1.30%	2,693
Jul 31, 2026	79.05	80.25	79.05	79.91	79.91	-2.55%	110
Jul 30, 2026	80.91	82.13	80.91	82.00	82.00	-3.57%	547
Jul 29, 2026	84.57	85.78	84.57	85.04	85.04	-0.11%	454
Jul 28, 2026	84.00	85.13	84.00	85.13	85.13	3.48%	667
Jul 27, 2026	80.35	83.33	80.35	82.27	82.27	0.34%	109
Jul 24, 2026	82.17	82.34	81.87	81.99	81.99	0.76%	108
Jul 23, 2026	80.35	81.64	80.35	81.37	81.37	1.80%	72
Jul 22, 2026	81.48	81.48	79.69	79.93	79.93	-1.45%	21
Jul 21, 2026	81.12	81.56	80.81	81.11	81.11	0.97%	555
Jul 20, 2026	80.33	81.03	80.33	80.33	80.33	-1.27%	163
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