AbbVie Inc. (NEO:ABBV)
Canada · Delayed Price · Currency is CAD 29.77
-0.42 (-1.39%)
Sep 8, 2025, 9:32 AM EDT
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 29.97 | 29.97 | 29.77 | 29.77 | - | -1.39% | - |
| Sep 5, 2025 | 30.28 | 30.28 | 30.14 | 30.19 | - | -0.17% | 572 |
| Sep 4, 2025 | 30.31 | 30.35 | 30.23 | 30.24 | - | 0.07% | 1,181 |
| Sep 3, 2025 | 30.15 | 30.22 | 30.12 | 30.22 | - | 0.40% | 86,836 |
| Sep 2, 2025 | 29.93 | 30.10 | 29.93 | 30.10 | - | 0.47% | 798 |
| Aug 29, 2025 | 29.77 | 29.96 | 29.77 | 29.96 | - | 1.77% | 322 |
| Aug 28, 2025 | 29.46 | 29.46 | 29.36 | 29.44 | - | -0.61% | 1,191 |
| Aug 27, 2025 | 29.68 | 29.68 | 29.62 | 29.62 | - | 0.24% | 2,293 |
| Aug 26, 2025 | 29.49 | 29.55 | 29.49 | 29.55 | - | 0.07% | 552 |
| Aug 25, 2025 | 30.09 | 30.09 | 29.53 | 29.53 | - | -1.04% | 2,189 |
| Aug 22, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | - | - | - |
| Aug 21, 2025 | 30.01 | 30.24 | 29.81 | 29.84 | - | 0.13% | 5,212 |
| Aug 20, 2025 | 29.53 | 30.15 | 29.53 | 29.80 | - | 1.43% | 2,727 |
| Aug 19, 2025 | 29.40 | 29.40 | 29.35 | 29.38 | - | -0.07% | 640 |
| Aug 18, 2025 | 29.34 | 29.57 | 29.34 | 29.40 | - | 0.07% | 2,236 |
| Aug 15, 2025 | 29.26 | 29.38 | 29.26 | 29.38 | - | 0.62% | 239 |
| Aug 14, 2025 | 28.81 | 29.20 | 28.81 | 29.20 | - | 1.74% | 4,675 |
| Aug 13, 2025 | 28.49 | 28.70 | 28.49 | 28.70 | - | 1.34% | 1,355 |
| Aug 12, 2025 | 28.35 | 28.35 | 28.17 | 28.32 | - | 0.43% | 2,120 |
| Aug 11, 2025 | 28.09 | 28.20 | 28.09 | 28.20 | - | -0.18% | 879 |
| Aug 8, 2025 | 28.37 | 28.37 | 28.24 | 28.25 | - | -0.21% | 1,308 |
| Aug 7, 2025 | 28.43 | 28.43 | 28.25 | 28.31 | - | 1.07% | 3,128 |
| Aug 6, 2025 | 28.03 | 28.14 | 27.84 | 28.01 | - | -1.13% | 4,337 |
| Aug 5, 2025 | 28.08 | 28.48 | 28.08 | 28.33 | - | 1.69% | 2,413 |
| Aug 1, 2025 | 27.73 | 28.08 | 27.55 | 27.86 | - | 3.92% | 40,994 |
| Jul 31, 2025 | 28.00 | 28.00 | 26.81 | 26.81 | - | -0.33% | 13,838 |
| Jul 30, 2025 | 27.36 | 27.39 | 26.90 | 26.90 | - | -1.82% | 769 |
| Jul 29, 2025 | 27.27 | 27.40 | 27.26 | 27.40 | - | 1.93% | 2,236 |
| Jul 28, 2025 | 27.30 | 27.30 | 26.84 | 26.88 | - | -0.92% | 2,783 |
| Jul 25, 2025 | 27.05 | 27.13 | 26.93 | 27.13 | - | -0.29% | 950 |
| Jul 24, 2025 | 27.40 | 27.40 | 27.21 | 27.21 | - | 0.15% | 1,765 |
| Jul 23, 2025 | 26.84 | 27.17 | 26.84 | 27.17 | - | 1.80% | 1,022 |
| Jul 22, 2025 | 26.36 | 26.71 | 26.36 | 26.69 | - | 1.02% | 2,332 |
| Jul 21, 2025 | 26.50 | 26.57 | 26.36 | 26.42 | - | -2.26% | 2,681 |
| Jul 18, 2025 | 27.37 | 27.37 | 27.03 | 27.03 | - | -1.21% | 3,231 |
| Jul 17, 2025 | 27.09 | 27.37 | 27.09 | 27.36 | - | 0.59% | 3,683 |
| Jul 16, 2025 | 26.84 | 27.29 | 26.84 | 27.20 | - | 2.06% | 15,862 |
| Jul 15, 2025 | 26.60 | 26.70 | 26.49 | 26.65 | - | -2.74% | 16,946 |
| Jul 14, 2025 | 27.14 | 27.40 | 27.14 | 27.40 | - | -0.33% | 3,380 |
| Jul 11, 2025 | 27.34 | 27.53 | 27.34 | 27.49 | - | -1.47% | 1,174 |
| Jul 10, 2025 | 27.32 | 28.00 | 27.32 | 27.90 | - | 2.61% | 5,422 |
| Jul 9, 2025 | 27.00 | 27.19 | 27.00 | 27.19 | - | 0.30% | 544 |
| Jul 8, 2025 | 26.78 | 27.50 | 26.78 | 27.11 | - | 1.38% | 3,424 |
| Jul 7, 2025 | 27.22 | 27.31 | 26.72 | 26.74 | - | -1.98% | 1,534 |
| Jul 4, 2025 | 27.10 | 27.28 | 27.10 | 27.28 | - | 0.59% | 599 |
| Jul 3, 2025 | 27.22 | 27.22 | 26.97 | 27.12 | - | -0.62% | 983 |
| Jul 2, 2025 | 27.05 | 27.44 | 27.05 | 27.29 | - | 2.75% | 2,114 |
| Jun 30, 2025 | 26.15 | 26.56 | 26.15 | 26.56 | - | 1.88% | 830 |
| Jun 27, 2025 | 26.66 | 26.66 | 26.01 | 26.07 | - | -2.51% | 2,183 |
| Jun 26, 2025 | 26.73 | 26.74 | 26.70 | 26.74 | - | 0.68% | 3,032 |