AbbVie Inc. (SNSE:ABBV)
Chile · Delayed Price · Currency is CLP · Price in USD 274.36
0.00 (0.00%)
At close: Oct 16, 2026
SNSE:ABBV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 274.36 | 274.36 | 274.36 | 274.36 | 274.36 | - | - |
| Oct 15, 2026 | 274.36 | 274.36 | 274.36 | 274.36 | 274.36 | 0.63% | - |
| Oct 14, 2026 | 274.36 | 274.36 | 274.36 | 274.36 | 272.63 | 3.24% | - |
| Oct 13, 2026 | 265.76 | 265.76 | 265.76 | 265.76 | 264.08 | - | - |
| Oct 9, 2026 | 265.76 | 265.76 | 265.76 | 265.76 | 264.08 | - | - |
| Oct 8, 2026 | 265.76 | 265.76 | 265.76 | 265.76 | 264.08 | - | - |
| Oct 7, 2026 | 265.76 | 265.76 | 265.76 | 265.76 | 264.08 | - | - |
| Oct 6, 2026 | 265.76 | 265.76 | 265.76 | 265.76 | 264.08 | -0.20% | - |
| Oct 5, 2026 | 266.28 | 266.28 | 266.28 | 266.28 | 264.60 | - | - |
| Oct 2, 2026 | 266.28 | 266.28 | 266.28 | 266.28 | 264.60 | - | - |
| Oct 1, 2026 | 266.28 | 266.28 | 266.28 | 266.28 | 264.60 | - | - |
| Sep 30, 2026 | 266.28 | 266.28 | 266.28 | 266.28 | 264.60 | - | - |
| Sep 29, 2026 | 266.28 | 266.28 | 266.28 | 266.28 | 264.60 | 0.68% | - |
| Sep 28, 2026 | 264.48 | 264.48 | 264.48 | 264.48 | 262.81 | - | - |
| Sep 25, 2026 | 264.48 | 264.48 | 264.48 | 264.48 | 262.81 | - | - |
| Sep 24, 2026 | 264.48 | 264.48 | 264.48 | 264.48 | 262.81 | - | - |
| Sep 23, 2026 | 264.48 | 264.48 | 264.48 | 264.48 | 262.81 | - | - |
| Sep 22, 2026 | 264.48 | 264.48 | 264.48 | 264.48 | 262.81 | 1.04% | - |
| Sep 21, 2026 | 261.77 | 261.77 | 261.77 | 261.77 | 260.12 | - | - |
| Sep 17, 2026 | 261.77 | 261.77 | 261.77 | 261.77 | 260.12 | - | - |
| Sep 16, 2026 | 261.77 | 261.77 | 261.77 | 261.77 | 260.12 | - | - |
| Sep 15, 2026 | 261.77 | 261.77 | 261.77 | 261.77 | 260.12 | 5.10% | - |
| Sep 14, 2026 | 249.07 | 249.07 | 249.07 | 249.07 | 247.50 | - | - |
| Sep 11, 2026 | 249.07 | 249.07 | 249.07 | 249.07 | 247.50 | - | - |
| Sep 10, 2026 | 249.07 | 249.07 | 249.07 | 249.07 | 247.50 | - | - |
| Sep 9, 2026 | 249.07 | 249.07 | 249.07 | 249.07 | 247.50 | -5.84% | - |
| Sep 8, 2026 | 264.52 | 264.52 | 264.52 | 264.52 | 262.85 | - | - |
| Sep 7, 2026 | 264.52 | 264.52 | 264.52 | 264.52 | 262.85 | - | - |
| Sep 4, 2026 | 264.52 | 264.52 | 264.52 | 264.52 | 262.85 | - | - |
| Sep 3, 2026 | 264.52 | 264.52 | 264.52 | 264.52 | 262.85 | - | - |
| Sep 2, 2026 | 264.52 | 264.52 | 264.52 | 264.52 | 262.85 | - | - |
| Sep 1, 2026 | 264.52 | 264.52 | 264.52 | 264.52 | 262.85 | - | - |
| Aug 31, 2026 | 264.52 | 264.52 | 264.52 | 264.52 | 262.85 | - | - |
| Aug 28, 2026 | 264.52 | 264.52 | 264.52 | 264.52 | 262.85 | - | - |
| Aug 27, 2026 | 264.52 | 264.52 | 264.52 | 264.52 | 262.85 | - | - |
| Aug 26, 2026 | 264.52 | 264.52 | 264.52 | 264.52 | 262.85 | - | - |
| Aug 25, 2026 | 264.52 | 264.52 | 264.52 | 264.52 | 262.85 | 5.67% | - |
| Aug 24, 2026 | 250.33 | 250.33 | 250.33 | 250.33 | 248.75 | - | - |
| Aug 21, 2026 | 250.33 | 250.33 | 250.33 | 250.33 | 248.75 | - | - |
| Aug 20, 2026 | 250.33 | 250.33 | 250.33 | 250.33 | 248.75 | - | - |
| Aug 19, 2026 | 250.33 | 250.33 | 250.33 | 250.33 | 248.75 | - | - |
| Aug 18, 2026 | 250.33 | 250.33 | 250.33 | 250.33 | 248.75 | 0.95% | - |
| Aug 17, 2026 | 247.97 | 247.97 | 247.97 | 247.97 | 246.41 | - | - |
| Aug 14, 2026 | 247.97 | 247.97 | 247.97 | 247.97 | 246.41 | - | - |
| Aug 13, 2026 | 247.97 | 247.97 | 247.97 | 247.97 | 246.41 | - | - |
| Aug 12, 2026 | 247.97 | 247.97 | 247.97 | 247.97 | 246.41 | - | - |
| Aug 11, 2026 | 247.97 | 247.97 | 247.97 | 247.97 | 246.41 | 1.17% | - |
| Aug 10, 2026 | 245.10 | 245.10 | 245.10 | 245.10 | 243.55 | - | - |
| Aug 7, 2026 | 245.10 | 245.10 | 245.10 | 245.10 | 243.55 | - | - |
| Aug 6, 2026 | 245.10 | 245.10 | 245.10 | 245.10 | 243.55 | - | - |