AbbVie Inc. (NEO:ABBV)
Canada
· Delayed Price · Currency is CAD 29.53
+0.11 (0.37%)
Apr 3, 2025, 9:30 AM EST
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 30.04 | 30.18 | 29.53 | 29.53 | - | 0.37% | - |
| Apr 2, 2025 | 29.50 | 29.50 | 29.32 | 29.42 | - | -0.94% | 3,710 |
| Apr 1, 2025 | 30.41 | 30.41 | 29.70 | 29.70 | - | -1.43% | 8,681 |
| Mar 31, 2025 | 29.60 | 30.23 | 29.52 | 30.13 | - | 1.86% | 7,856 |
| Mar 28, 2025 | 29.14 | 29.60 | 29.13 | 29.58 | - | 1.30% | 5,606 |
| Mar 27, 2025 | 29.05 | 29.20 | 29.03 | 29.20 | - | 0.83% | 20,407 |
| Mar 26, 2025 | 29.15 | 29.15 | 28.43 | 28.96 | - | 0.10% | 8,316 |
| Mar 25, 2025 | 29.54 | 29.54 | 28.77 | 28.93 | - | -4.36% | 5,102 |
| Mar 24, 2025 | 30.25 | 30.26 | 30.25 | 30.25 | - | 0.03% | 896 |
| Mar 21, 2025 | 30.51 | 30.51 | 30.21 | 30.24 | - | -0.82% | 1,958 |
| Mar 20, 2025 | 30.59 | 30.59 | 30.41 | 30.49 | - | -0.03% | 2,943 |
| Mar 19, 2025 | 30.55 | 30.65 | 30.42 | 30.50 | - | -0.81% | 3,868 |
| Mar 18, 2025 | 30.87 | 30.87 | 30.59 | 30.75 | - | -0.29% | 2,986 |
| Mar 17, 2025 | 30.35 | 31.02 | 30.35 | 30.84 | - | 1.18% | 4,817 |
| Mar 14, 2025 | 30.45 | 30.56 | 30.45 | 30.48 | - | 0.26% | 2,580 |
| Mar 13, 2025 | 30.54 | 30.61 | 30.40 | 30.40 | - | -0.62% | 4,402 |
| 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 |