AbbVie Inc. (NEO:ABBV)
Canada
· Delayed Price · Currency is CAD 24.85
+0.28 (1.14%)
Apr 17, 2025, 4:00 PM EDT
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 25.25 | 25.45 | 25.20 | 25.42 | - | 1.76% | 13,448 |
| Apr 22, 2025 | 24.60 | 25.01 | 24.60 | 24.98 | - | 2.34% | 3,457 |
| Apr 21, 2025 | 25.11 | 25.11 | 24.29 | 24.41 | - | -1.77% | 2,502 |
| Apr 17, 2025 | 24.83 | 25.12 | 24.82 | 24.85 | - | 1.14% | 2,658 |
| Apr 16, 2025 | 25.00 | 25.07 | 24.42 | 24.57 | - | -3.34% | 18,865 |
| Apr 15, 2025 | 25.69 | 25.88 | 25.38 | 25.42 | - | 1.40% | 5,037 |
| Apr 14, 2025 | 25.42 | 25.80 | 25.07 | 25.07 | - | - | 214,334,033 |
| Apr 11, 2025 | 25.11 | 25.25 | 24.50 | 25.07 | - | -0.28% | 8,565 |
| Apr 10, 2025 | 25.63 | 25.63 | 24.98 | 25.14 | - | - | 1,903 |
| Apr 9, 2025 | 24.16 | 25.85 | 23.68 | 25.14 | - | - | 9,432 |
| Apr 8, 2025 | 26.75 | 26.91 | 24.93 | 25.14 | - | -5.28% | 4,722 |
| Apr 7, 2025 | 25.69 | 26.70 | 25.63 | 26.54 | - | -0.97% | 6,377 |
| Apr 4, 2025 | 28.80 | 28.80 | 26.80 | 26.80 | - | -7.62% | 45,068 |
| Apr 3, 2025 | 30.04 | 30.18 | 29.01 | 29.01 | - | -1.39% | 21,219 |
| 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 |