BVMF:ABBV34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	95.50	96.97	93.90	96.16	96.16	0.69%	567
Oct 27, 2026	97.74	97.74	94.80	95.50	95.50	-1.57%	1,161
Oct 26, 2026	89.55	97.72	87.00	97.02	97.02	8.34%	711
Oct 23, 2026	89.00	89.87	89.00	89.55	89.55	-0.53%	870
Oct 22, 2026	88.45	90.04	87.00	90.03	90.03	-1.07%	449
Oct 21, 2026	90.83	91.00	89.00	91.00	91.00	0.69%	149
Oct 20, 2026	90.54	90.91	90.38	90.38	90.38	0.78%	214
Oct 19, 2026	88.45	90.15	88.45	89.68	89.68	-0.64%	177
Oct 16, 2026	90.05	91.00	90.05	90.26	90.26	0.79%	473
Oct 15, 2026	91.58	91.58	89.55	89.55	89.55	0.99%	50
Oct 14, 2026	87.60	89.65	83.90	88.67	88.67	-1.62%	1,482
Oct 13, 2026	91.15	91.15	83.00	90.50	90.13	4.59%	407
Oct 9, 2026	85.70	86.63	85.69	86.53	86.17	0.99%	8,533
Oct 8, 2026	83.66	85.68	83.66	85.68	85.33	0.94%	529
Oct 7, 2026	85.52	85.57	84.80	84.88	84.53	1.97%	4,405
Oct 6, 2026	83.07	83.40	81.56	83.24	82.90	0.20%	4,306
Oct 5, 2026	84.95	84.95	81.33	83.07	82.73	-3.71%	1,015
Oct 2, 2026	85.20	86.27	84.80	86.27	85.91	1.04%	605
Oct 1, 2026	83.25	85.38	83.25	85.38	85.03	0.51%	1,032
Sep 30, 2026	85.52	85.52	84.92	84.95	84.60	-1.17%	40
Sep 29, 2026	85.61	86.22	85.61	85.96	85.60	-1.60%	338
Sep 28, 2026	84.05	87.36	84.05	87.36	87.00	1.85%	382
Sep 25, 2026	86.33	86.33	85.60	85.77	85.42	-0.65%	87
Sep 24, 2026	84.41	86.39	84.41	86.33	85.97	0.58%	149
Sep 23, 2026	85.13	86.40	85.13	85.83	85.48	0.99%	1,424
Sep 22, 2026	84.53	84.99	84.42	84.99	84.64	0.81%	844
Sep 21, 2026	84.43	84.99	84.31	84.31	83.96	-0.78%	762
Sep 18, 2026	85.10	85.45	84.60	84.97	84.62	-5.58%	589
Sep 17, 2026	84.85	89.99	84.33	89.99	89.62	6.37%	2,773
Sep 16, 2026	84.33	85.06	84.33	84.60	84.25	2.94%	3,778
Sep 15, 2026	84.01	85.13	82.18	82.18	81.84	-2.18%	224
Sep 14, 2026	83.72	85.35	83.72	84.01	83.66	1.95%	349
Sep 11, 2026	81.20	82.54	81.20	82.40	82.06	1.48%	100
Sep 10, 2026	81.70	81.84	80.25	81.20	80.86	1.34%	305
Sep 9, 2026	79.21	80.13	79.21	80.13	79.80	1.16%	13,688
Sep 8, 2026	82.69	82.69	79.21	79.21	78.88	-4.22%	378
Sep 4, 2026	82.87	83.36	82.07	82.70	82.36	-0.21%	3,433
Sep 3, 2026	83.10	83.41	82.87	82.87	82.53	-0.55%	1,406
Sep 2, 2026	84.68	84.68	82.95	83.33	82.99	-0.61%	229
Sep 1, 2026	83.76	83.84	83.36	83.84	83.49	0.25%	952
Aug 31, 2026	82.78	83.63	82.78	83.63	83.28	0.81%	18
Aug 28, 2026	81.68	83.95	81.68	82.96	82.62	-0.47%	124
Aug 27, 2026	83.76	83.76	83.35	83.35	83.01	-1.80%	4
Aug 26, 2026	85.00	85.68	83.79	84.88	84.53	-0.18%	140
Aug 25, 2026	85.85	85.85	84.87	85.03	84.68	0.04%	84
Aug 24, 2026	84.72	85.23	84.72	85.00	84.65	-0.38%	594
Aug 21, 2026	84.69	85.32	84.69	85.32	84.97	1.02%	58
Aug 20, 2026	86.95	86.95	84.46	84.46	84.11	-1.88%	1,143
Aug 19, 2026	85.20	86.08	84.72	86.08	85.72	2.35%	480
Aug 18, 2026	81.84	84.10	81.84	84.10	83.75	3.70%	210