AbbVie Inc. (NEO:ABBV)
Canada
· Delayed Price · Currency is CAD 27.39
+0.29 (1.07%)
Jun 11, 2025, 4:00 PM EDT
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 27.40 | 27.56 | 27.00 | 27.46 | - | 0.26% | 50,795 |
| Jun 11, 2025 | 27.26 | 27.56 | 27.26 | 27.39 | - | 1.07% | 2,769 |
| Jun 10, 2025 | 27.13 | 27.39 | 27.07 | 27.10 | - | -0.04% | 1,980 |
| Jun 9, 2025 | 27.12 | 27.27 | 27.09 | 27.11 | - | -0.15% | 2,926 |
| Jun 6, 2025 | 26.83 | 27.15 | 26.83 | 27.15 | - | 1.00% | 1,804 |
| Jun 5, 2025 | 26.90 | 26.90 | 26.80 | 26.88 | - | - | 2,212 |
| Jun 4, 2025 | 27.02 | 27.02 | 26.88 | 26.88 | - | 0.19% | 2,131 |
| Jun 3, 2025 | 26.63 | 26.95 | 26.63 | 26.83 | - | 0.30% | 1,874 |
| Jun 2, 2025 | 26.51 | 26.75 | 26.51 | 26.75 | - | 0.38% | 331 |
| May 30, 2025 | 26.40 | 26.68 | 26.40 | 26.65 | - | 0.41% | 2,172 |
| May 29, 2025 | 26.15 | 26.71 | 26.15 | 26.54 | - | 1.22% | 2,523 |
| May 28, 2025 | 26.48 | 26.48 | 26.13 | 26.22 | - | -1.32% | 1,388 |
| May 27, 2025 | 26.40 | 26.62 | 26.40 | 26.57 | - | 1.68% | 2,635 |
| May 26, 2025 | 26.97 | 26.97 | 26.13 | 26.13 | - | -0.68% | 826 |
| May 23, 2025 | 26.32 | 26.32 | 26.06 | 26.31 | - | 0.77% | 2,863 |
| May 22, 2025 | 25.88 | 26.16 | 25.88 | 26.11 | - | 0.15% | 675 |
| May 21, 2025 | 26.26 | 26.34 | 26.03 | 26.07 | - | -1.40% | 1,925 |
| May 20, 2025 | 26.35 | 26.55 | 26.35 | 26.44 | - | 0.46% | 2,583 |
| May 16, 2025 | 26.00 | 26.32 | 26.00 | 26.32 | - | 1.15% | 2,252 |
| May 15, 2025 | 25.35 | 26.02 | 25.35 | 26.02 | - | 2.56% | 4,403 |
| May 14, 2025 | 26.49 | 26.49 | 25.35 | 25.37 | - | -5.86% | 7,059 |
| May 13, 2025 | 26.88 | 27.15 | 26.88 | 26.95 | - | -0.81% | 2,595 |
| May 12, 2025 | 26.75 | 27.52 | 26.75 | 27.17 | - | 2.76% | 2,565 |
| May 9, 2025 | 26.48 | 27.20 | 26.44 | 26.44 | - | -0.71% | 11,218 |
| May 8, 2025 | 26.15 | 26.71 | 26.15 | 26.63 | - | -1.26% | 115,936 |
| May 7, 2025 | 27.15 | 27.23 | 26.89 | 26.97 | - | 0.41% | 4,047 |
| May 6, 2025 | 27.86 | 27.99 | 26.80 | 26.86 | - | -4.24% | 8,745 |
| May 5, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | - | -1.48% | 1,000 |
| May 2, 2025 | 28.31 | 28.47 | 28.31 | 28.47 | - | 2.59% | 1,494 |
| May 1, 2025 | 27.53 | 28.04 | 27.38 | 27.75 | - | -0.57% | 9,772 |
| Apr 30, 2025 | 27.50 | 27.91 | 27.46 | 27.91 | - | 0.36% | 6,082 |
| Apr 29, 2025 | 27.46 | 28.04 | 27.46 | 27.81 | - | 0.54% | 7,416 |
| Apr 28, 2025 | 27.25 | 27.67 | 27.25 | 27.66 | - | 6.71% | 5,928 |
| Apr 25, 2025 | 26.97 | 26.97 | 25.90 | 25.92 | - | - | 9,065 |
| Apr 24, 2025 | 25.47 | 26.03 | 25.41 | 25.92 | - | 1.97% | 3,767 |
| 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 |