AbbVie Inc. (NEO:ABBV)
Canada
· Delayed Price · Currency is CAD 29.95
+0.39 (1.32%)
Feb 28, 2025, 9:30 AM EST
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2024 | 25.51 | 25.67 | 25.44 | 25.67 | - | 0.63% | 13,076 |
| Dec 30, 2024 | 25.68 | 25.68 | 25.48 | 25.51 | - | -0.82% | 5,827 |
| Dec 27, 2024 | 25.93 | 25.93 | 25.61 | 25.72 | - | -0.77% | 11,710 |
| Dec 24, 2024 | 25.88 | 25.92 | 25.82 | 25.92 | - | 0.43% | 10,095 |
| Dec 23, 2024 | 25.31 | 25.81 | 25.31 | 25.81 | - | 1.69% | 3,019 |
| Dec 20, 2024 | 24.74 | 25.50 | 24.74 | 25.38 | - | 2.42% | 250 |
| Dec 19, 2024 | 25.15 | 25.15 | 24.65 | 24.78 | - | -0.88% | 27,670 |
| Dec 18, 2024 | 25.21 | 25.44 | 25.00 | 25.00 | - | -1.34% | 10,974 |
| Dec 17, 2024 | 24.63 | 25.44 | 24.63 | 25.34 | - | 2.18% | 23,646 |
| Dec 16, 2024 | 24.85 | 25.00 | 24.67 | 24.80 | - | -1.16% | 16,122 |
| Dec 13, 2024 | 25.12 | 25.12 | 25.03 | 25.09 | - | 0.08% | 1,947 |
| Dec 12, 2024 | 25.19 | 25.33 | 24.91 | 25.07 | - | -0.56% | 7,685 |
| Dec 11, 2024 | 25.48 | 25.48 | 25.20 | 25.21 | - | -0.71% | 13,277 |
| Dec 10, 2024 | 25.35 | 25.51 | 25.20 | 25.39 | - | -0.86% | 6,452 |
| Dec 9, 2024 | 25.50 | 25.69 | 25.29 | 25.61 | - | 0.43% | 5,060 |
| Dec 6, 2024 | 25.45 | 25.51 | 25.24 | 25.50 | - | 0.20% | 6,411 |
| Dec 5, 2024 | 25.27 | 25.54 | 25.14 | 25.45 | - | -0.04% | 15,143 |
| Dec 4, 2024 | 26.21 | 26.21 | 25.45 | 25.46 | - | -3.19% | 22,516 |
| Dec 3, 2024 | 26.44 | 26.52 | 26.30 | 26.30 | - | -0.08% | 32,865 |
| Dec 2, 2024 | 26.40 | 26.40 | 25.96 | 26.32 | - | -0.90% | 12,134 |
| Nov 29, 2024 | 26.62 | 26.62 | 26.43 | 26.56 | - | -1.70% | 7,194 |
| Nov 28, 2024 | 27.08 | 27.08 | 26.50 | 27.02 | - | 1.85% | 2,171 |
| Nov 27, 2024 | 26.27 | 26.62 | 26.19 | 26.53 | - | 1.03% | 12,481 |
| Nov 26, 2024 | 25.82 | 26.26 | 25.75 | 26.26 | - | 2.10% | 7,698 |
| Nov 25, 2024 | 25.62 | 26.09 | 25.62 | 25.72 | - | 0.19% | 14,167 |
| Nov 22, 2024 | 25.25 | 25.88 | 25.20 | 25.67 | - | 3.18% | 27,650 |
| Nov 21, 2024 | 24.45 | 24.93 | 24.24 | 24.88 | - | 2.39% | 15,574 |
| Nov 20, 2024 | 24.08 | 24.30 | 24.04 | 24.30 | - | 0.70% | 4,652 |
| Nov 19, 2024 | 24.00 | 24.17 | 23.75 | 24.13 | - | 0.12% | 15,846 |
| Nov 18, 2024 | 23.86 | 24.11 | 23.86 | 24.10 | - | 0.84% | 150,373 |
| Nov 15, 2024 | 24.47 | 24.47 | 23.89 | 23.90 | - | -2.77% | 18,572 |
| Nov 14, 2024 | 24.55 | 24.83 | 24.47 | 24.58 | - | -0.41% | 10,880 |
| Nov 13, 2024 | 24.78 | 24.88 | 24.60 | 24.68 | - | -0.56% | 12,271 |
| Nov 12, 2024 | 25.33 | 25.51 | 24.82 | 24.82 | - | -1.74% | 41,939 |
| Nov 11, 2024 | 25.91 | 25.91 | 25.10 | 25.26 | - | -12.84% | 79,902 |
| Nov 8, 2024 | 29.23 | 29.24 | 28.97 | 28.98 | - | -0.24% | 5,624 |
| Nov 7, 2024 | 29.16 | 29.16 | 28.91 | 29.05 | - | -0.31% | 3,457 |
| Nov 6, 2024 | 29.70 | 29.85 | 29.14 | 29.14 | - | -0.10% | 19,426 |
| Nov 5, 2024 | 29.06 | 29.26 | 28.80 | 29.17 | - | 0.41% | 7,428 |
| Nov 4, 2024 | 29.55 | 29.55 | 29.05 | 29.05 | - | -1.53% | 20,201 |
| Nov 1, 2024 | 29.51 | 29.61 | 29.36 | 29.50 | - | -0.37% | 20,153 |
| Oct 31, 2024 | 29.31 | 30.02 | 29.28 | 29.61 | - | 1.37% | 41,068 |
| Oct 30, 2024 | 27.91 | 29.25 | 27.86 | 29.21 | - | 6.14% | 13,599 |
| Oct 29, 2024 | 27.68 | 27.68 | 27.38 | 27.52 | - | -0.11% | 17,274 |
| Oct 28, 2024 | 27.48 | 27.55 | 27.46 | 27.55 | - | 1.10% | 18,437 |
| Oct 25, 2024 | 27.58 | 27.58 | 27.19 | 27.25 | - | -0.98% | 7,559 |
| Oct 24, 2024 | 27.37 | 27.52 | 27.37 | 27.52 | - | 0.92% | 3,666 |
| Oct 23, 2024 | 27.33 | 27.41 | 27.23 | 27.27 | - | -0.55% | 10,224 |
| Oct 22, 2024 | 27.05 | 27.42 | 27.02 | 27.42 | - | 1.33% | 6,558 |
| Oct 21, 2024 | 27.40 | 27.46 | 27.01 | 27.06 | - | -1.24% | 7,301 |
| Oct 18, 2024 | 27.40 | 27.49 | 27.33 | 27.40 | - | 0.07% | 8,431 |
| Oct 17, 2024 | 27.70 | 27.78 | 27.37 | 27.38 | - | -0.98% | 14,382 |
| Oct 16, 2024 | 27.63 | 27.65 | 27.49 | 27.65 | - | -0.72% | 12,926 |
| Oct 15, 2024 | 28.20 | 28.25 | 27.80 | 27.85 | - | -1.21% | 8,257 |
| Oct 11, 2024 | 28.27 | 28.28 | 28.15 | 28.19 | - | -0.11% | 7,621 |
| Oct 10, 2024 | 28.20 | 28.25 | 28.06 | 28.22 | - | -0.21% | 11,175 |
| Oct 9, 2024 | 27.96 | 28.28 | 27.94 | 28.28 | - | 0.86% | 3,083 |
| Oct 8, 2024 | 28.03 | 28.04 | 27.96 | 28.04 | - | -0.11% | 4,585 |
| Oct 7, 2024 | 28.23 | 28.28 | 28.01 | 28.07 | - | -0.53% | 18,069 |