AbbVie Inc. (NEO:ABBV)
Canada
· Delayed Price · Currency is CAD 30.72
-0.52 (-1.66%)
Mar 11, 2025, 4:00 PM EST
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 30.54 | 30.61 | 30.54 | 30.54 | - | -0.16% | 1,000 |
| Mar 12, 2025 | 30.43 | 30.59 | 30.23 | 30.59 | - | -0.42% | 1,375 |
| Mar 11, 2025 | 30.82 | 30.97 | 30.49 | 30.72 | - | -1.66% | 19,337 |
| Mar 10, 2025 | 30.41 | 31.45 | 30.41 | 31.24 | - | 1.23% | 13,261 |
| Mar 7, 2025 | 30.25 | 30.91 | 30.24 | 30.86 | - | 1.85% | 14,548 |
| Mar 6, 2025 | 30.35 | 30.35 | 30.12 | 30.30 | - | -0.46% | 19,882 |
| Mar 5, 2025 | 30.15 | 30.50 | 30.15 | 30.44 | - | 1.64% | 4,312 |
| Mar 4, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | - | - | 5,011 |
| Mar 3, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | - | - | 3,718 |
| Feb 28, 2025 | 29.60 | 30.00 | 29.59 | 29.95 | - | 1.32% | 12,603 |
| Feb 27, 2025 | 29.46 | 29.77 | 29.46 | 29.56 | - | 0.89% | 4,899 |
| Feb 26, 2025 | 29.22 | 29.33 | 29.08 | 29.30 | - | -0.51% | 19,621 |
| Feb 25, 2025 | 29.63 | 29.64 | 29.27 | 29.45 | - | 0.17% | 4,385 |
| Feb 24, 2025 | 29.19 | 29.60 | 29.11 | 29.40 | - | 0.96% | 6,935 |
| Feb 21, 2025 | 28.78 | 29.39 | 28.78 | 29.12 | - | 0.41% | 10,819 |
| Feb 20, 2025 | 28.70 | 29.00 | 28.70 | 29.00 | - | 1.86% | 1,899 |
| Feb 19, 2025 | 28.50 | 28.50 | 28.37 | 28.47 | - | 0.46% | 4,494 |
| Feb 18, 2025 | 28.16 | 28.34 | 28.16 | 28.34 | - | 1.83% | 961 |
| Feb 14, 2025 | 28.00 | 28.08 | 27.83 | 27.83 | - | -0.50% | 2,833 |
| Feb 13, 2025 | 27.81 | 27.97 | 27.68 | 27.97 | - | 0.61% | 12,415 |
| Feb 12, 2025 | 27.59 | 28.01 | 27.59 | 27.80 | - | 0.58% | 12,110 |
| Feb 11, 2025 | 27.44 | 27.66 | 27.33 | 27.64 | - | 0.77% | 10,337 |
| Feb 10, 2025 | 27.51 | 27.51 | 27.32 | 27.43 | - | -0.40% | 4,862 |
| Feb 7, 2025 | 27.79 | 27.91 | 27.54 | 27.54 | - | -1.33% | 3,864 |
| Feb 6, 2025 | 27.70 | 28.05 | 27.58 | 27.91 | - | 0.94% | 121,209 |
| Feb 5, 2025 | 27.48 | 27.92 | 27.48 | 27.65 | - | 0.77% | 13,910 |
| Feb 4, 2025 | 27.09 | 27.55 | 27.09 | 27.44 | - | -0.29% | 9,035 |
| Feb 3, 2025 | 26.24 | 27.61 | 26.24 | 27.52 | - | 3.77% | 43,389 |
| Jan 31, 2025 | 26.88 | 27.54 | 26.52 | 26.52 | - | 4.49% | 12,512 |
| Jan 30, 2025 | 25.35 | 25.40 | 25.19 | 25.38 | - | 0.32% | 11,092 |
| Jan 29, 2025 | 25.30 | 25.49 | 25.25 | 25.30 | - | 0.20% | 400 |
| Jan 28, 2025 | 25.57 | 25.57 | 25.18 | 25.25 | - | -1.17% | 12,184 |
| Jan 27, 2025 | 24.94 | 25.59 | 24.94 | 25.55 | - | 3.78% | 17,488 |
| Jan 24, 2025 | 24.46 | 24.71 | 24.46 | 24.62 | - | 0.29% | 9,038 |
| Jan 23, 2025 | 24.49 | 24.59 | 24.40 | 24.55 | - | 0.45% | 7,111 |
| Jan 22, 2025 | 24.53 | 24.61 | 24.28 | 24.44 | - | -1.85% | 12,329 |
| Jan 21, 2025 | 24.89 | 25.32 | 24.72 | 24.90 | - | -0.95% | 8,560 |
| Jan 20, 2025 | 24.53 | 25.51 | 24.53 | 25.14 | - | 1.58% | 4,650 |
| Jan 17, 2025 | 25.23 | 25.23 | 24.75 | 24.75 | - | -1.16% | 18,045 |
| Jan 16, 2025 | 24.80 | 25.10 | 24.80 | 25.04 | - | 1.66% | 3,668 |
| Jan 15, 2025 | 25.09 | 25.16 | 24.44 | 24.63 | - | -2.65% | 26,198 |
| Jan 14, 2025 | 25.46 | 25.46 | 25.17 | 25.30 | - | -0.78% | 3,812 |
| Jan 13, 2025 | 25.28 | 25.60 | 25.26 | 25.50 | - | 1.07% | 13,783 |
| Jan 10, 2025 | 25.44 | 25.54 | 25.10 | 25.23 | - | -2.02% | 10,388 |
| Jan 9, 2025 | 26.48 | 26.48 | 25.75 | 25.75 | - | -0.23% | 1,556 |
| Jan 8, 2025 | 25.84 | 25.84 | 25.52 | 25.81 | - | -0.46% | 4,584 |
| Jan 7, 2025 | 25.87 | 26.22 | 25.79 | 25.93 | - | -0.19% | 3,765 |
| Jan 6, 2025 | 26.23 | 26.26 | 25.95 | 25.98 | - | -0.69% | 9,209 |
| Jan 3, 2025 | 25.85 | 26.20 | 25.85 | 26.16 | - | 0.93% | 10,901 |
| Jan 2, 2025 | 25.76 | 25.92 | 25.76 | 25.92 | - | 0.97% | 4,179 |