AbbVie Inc. (NEO: ABBV)
Canada
· Delayed Price · Currency is CAD 25.38
+0.60 (2.42%)
Dec 20, 2024, 4:00 PM EST
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 4, 2024 | 28.29 | 28.33 | 28.11 | 28.22 | - | -0.56% | 3,498 |
| Oct 3, 2024 | 28.62 | 28.62 | 28.29 | 28.38 | - | -0.70% | 1,717 |
| Oct 2, 2024 | 28.50 | 28.58 | 28.49 | 28.58 | - | -0.14% | 2,699 |
| Oct 1, 2024 | 28.57 | 28.79 | 28.54 | 28.62 | - | -0.28% | 7,088 |
| Sep 30, 2024 | 28.28 | 28.70 | 28.25 | 28.70 | - | 1.45% | 1,631 |
| Sep 27, 2024 | 27.70 | 28.45 | 27.70 | 28.29 | - | 1.43% | 9,422 |
| Sep 26, 2024 | 27.56 | 27.99 | 27.56 | 27.89 | - | 0.58% | 7,321 |
| Sep 25, 2024 | 28.02 | 28.14 | 27.73 | 27.73 | - | -1.28% | 14,056 |
| Sep 24, 2024 | 28.00 | 28.29 | 27.85 | 28.09 | - | -0.11% | 9,022 |
| Sep 23, 2024 | 28.16 | 28.21 | 27.96 | 28.12 | - | 0.11% | 28,673 |
| Sep 20, 2024 | 28.02 | 28.13 | 27.96 | 28.09 | - | -0.18% | 2,100 |
| Sep 19, 2024 | 27.99 | 28.16 | 27.89 | 28.14 | - | 0.29% | 9,883 |
| Sep 18, 2024 | 27.97 | 28.30 | 27.88 | 28.06 | - | -0.21% | 5,200 |
| Sep 17, 2024 | 28.49 | 28.49 | 27.93 | 28.12 | - | -1.19% | 16,075 |
| Sep 16, 2024 | 28.42 | 28.47 | 28.32 | 28.46 | - | 0.89% | 5,226 |
| Sep 13, 2024 | 27.86 | 28.22 | 27.86 | 28.21 | - | 0.11% | 5,446 |
| Sep 12, 2024 | 28.26 | 28.26 | 27.83 | 28.18 | - | -0.42% | 12,863 |
| Sep 11, 2024 | 28.33 | 28.50 | 28.12 | 28.30 | - | -2.41% | 5,489 |
| Sep 10, 2024 | 28.38 | 29.00 | 28.12 | 29.00 | - | 1.65% | 21,147 |
| Sep 9, 2024 | 28.41 | 28.54 | 28.21 | 28.53 | - | 1.49% | 3,702 |
| Sep 6, 2024 | 28.13 | 28.15 | 28.04 | 28.11 | - | 0.39% | 6,474 |
| Sep 5, 2024 | 28.60 | 28.60 | 27.94 | 28.00 | - | -2.23% | 14,588 |
| Sep 4, 2024 | 28.96 | 29.02 | 28.63 | 28.64 | - | -0.21% | 8,379 |
| Sep 3, 2024 | 28.72 | 28.96 | 28.67 | 28.70 | - | 0.56% | 30,374 |
| Aug 30, 2024 | 28.37 | 28.54 | 28.27 | 28.54 | - | 0.53% | 3,093 |
| Aug 29, 2024 | 28.37 | 28.52 | 28.20 | 28.39 | - | 0.04% | 3,504 |
| Aug 28, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | - | -0.39% | 451 |
| Aug 27, 2024 | 28.73 | 28.79 | 28.39 | 28.49 | - | -0.66% | 10,042 |
| Aug 26, 2024 | 28.59 | 28.75 | 28.54 | 28.68 | - | -0.03% | 6,449 |
| Aug 23, 2024 | 28.68 | 28.76 | 28.53 | 28.69 | - | 0.67% | 5,746 |
| Aug 22, 2024 | 28.55 | 28.60 | 28.49 | 28.50 | - | -0.14% | 6,250 |
| Aug 21, 2024 | 28.58 | 28.61 | 28.48 | 28.54 | - | - | 6,651 |
| Aug 20, 2024 | 28.51 | 28.60 | 28.25 | 28.54 | - | -0.21% | 7,477 |
| Aug 19, 2024 | 28.37 | 28.64 | 28.34 | 28.60 | - | 1.63% | 13,089 |
| Aug 16, 2024 | 28.00 | 28.21 | 28.00 | 28.14 | - | 0.07% | 31,438 |
| Aug 15, 2024 | 28.17 | 28.24 | 27.84 | 28.12 | - | 0.18% | 9,290 |
| Aug 14, 2024 | 27.79 | 28.08 | 27.78 | 28.07 | - | 0.86% | 4,471 |
| Aug 13, 2024 | 27.87 | 27.87 | 27.62 | 27.83 | - | 0.54% | 8,438 |
| Aug 12, 2024 | 27.38 | 27.71 | 27.38 | 27.68 | - | 0.18% | 2,195 |
| Aug 9, 2024 | 27.52 | 27.63 | 27.40 | 27.63 | - | -0.25% | 6,383 |
| Aug 8, 2024 | 27.38 | 27.70 | 27.38 | 27.70 | - | 1.50% | 10,821 |
| Aug 7, 2024 | 27.03 | 27.53 | 27.03 | 27.29 | - | 0.96% | 17,629 |
| Aug 6, 2024 | 27.05 | 27.27 | 26.67 | 27.03 | - | -1.78% | 9,402 |
| Aug 2, 2024 | 27.88 | 28.19 | 27.13 | 27.52 | - | -0.36% | 31,074 |
| Aug 1, 2024 | 27.47 | 27.76 | 27.27 | 27.62 | - | 2.26% | 19,496 |
| Jul 31, 2024 | 27.26 | 27.26 | 26.73 | 27.01 | - | -0.84% | 66,942 |