TSX:ABBV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	27.78	28.10	27.61	27.61	27.61	-1.18%	2,696
Apr 24, 2026	28.00	28.07	27.67	27.94	27.94	-1.34%	8,158
Apr 23, 2026	28.30	28.32	28.30	28.32	28.32	0.50%	297
Apr 22, 2026	28.64	28.64	28.02	28.18	28.18	-1.95%	8,391
Apr 21, 2026	28.30	28.76	28.30	28.74	28.74	0.49%	26,715
Apr 20, 2026	29.18	29.18	28.45	28.60	28.60	-2.19%	3,563
Apr 17, 2026	29.22	29.63	29.21	29.24	29.24	-0.17%	2,388
Apr 16, 2026	29.24	29.35	29.18	29.29	29.29	0.07%	4,575
Apr 15, 2026	29.10	29.27	28.91	29.27	29.27	-0.64%	1,090
Apr 14, 2026	29.13	29.46	29.13	29.46	29.22	2.15%	52,111
Apr 13, 2026	29.26	29.26	28.50	28.84	28.60	-1.17%	9,857
Apr 10, 2026	30.04	30.04	29.15	29.18	28.94	-2.01%	45,171
Apr 9, 2026	29.78	29.78	29.78	29.78	29.54	0.30%	582
Apr 8, 2026	29.18	29.69	28.73	29.69	29.45	2.52%	5,527
Apr 7, 2026	28.52	28.96	28.52	28.96	28.72	0.03%	2,339
Apr 6, 2026	29.30	29.30	28.95	28.95	28.71	-1.26%	4,005
Apr 2, 2026	30.22	30.22	29.20	29.32	29.08	-2.72%	3,326
Apr 1, 2026	30.79	30.79	30.14	30.14	29.89	-1.34%	2,735
Mar 31, 2026	30.50	30.55	30.34	30.55	30.30	2.24%	4,451
Mar 30, 2026	29.94	29.94	29.82	29.88	29.63	0.23%	1,243
Mar 27, 2026	29.57	29.81	29.57	29.81	29.56	0.81%	616
Mar 26, 2026	29.01	29.66	29.01	29.57	29.33	2.18%	3,605
Mar 25, 2026	29.06	29.26	28.94	28.94	28.70	0.80%	1,088
Mar 24, 2026	28.81	28.84	28.36	28.71	28.47	-0.31%	4,454
Mar 23, 2026	29.00	29.00	28.52	28.80	28.56	0.49%	6,890
Mar 20, 2026	29.06	29.07	28.52	28.66	28.42	-1.10%	15,839
Mar 19, 2026	29.48	29.48	28.75	28.98	28.74	-0.92%	3,356
Mar 18, 2026	29.63	29.84	29.25	29.25	29.01	-5.09%	1,480
Mar 17, 2026	31.09	31.15	30.79	30.82	30.57	-0.87%	2,438
Mar 16, 2026	31.13	31.27	31.04	31.09	30.83	0.03%	3,573
Mar 13, 2026	31.99	32.07	31.08	31.08	30.82	-1.80%	6,618
Mar 12, 2026	31.50	31.91	31.49	31.65	31.39	-1.43%	1,574
Mar 11, 2026	32.02	32.11	32.02	32.11	31.85	0.34%	509
Mar 10, 2026	32.00	32.00	32.00	32.00	31.74	0.60%	481
Mar 9, 2026	32.11	32.40	31.49	31.81	31.55	-1.67%	1,845
Mar 6, 2026	32.11	32.35	31.95	32.35	32.08	-0.83%	968
Mar 5, 2026	33.17	33.17	32.18	32.62	32.35	-1.69%	1,774
Mar 4, 2026	32.78	33.34	32.78	33.18	32.91	1.13%	2,951
Mar 3, 2026	32.92	33.05	32.54	32.81	32.54	0.12%	11,235
Mar 2, 2026	32.51	33.04	32.51	32.77	32.50	0.49%	2,591
Feb 27, 2026	31.92	32.61	31.80	32.61	32.34	3.16%	4,867
Feb 26, 2026	31.12	31.61	31.12	31.61	31.35	-0.82%	1,983
Feb 25, 2026	32.33	32.64	31.87	31.87	31.61	-0.56%	31,405
Feb 24, 2026	32.24	32.32	32.00	32.05	31.79	-0.53%	98,522
Feb 23, 2026	32.10	32.37	32.05	32.22	31.96	1.16%	42,983
Feb 20, 2026	31.67	31.85	31.67	31.85	31.59	0.98%	1,064
Feb 19, 2026	31.97	31.97	31.54	31.54	31.28	-1.96%	450
Feb 18, 2026	32.36	32.36	31.85	32.17	31.91	-1.95%	3,706
Feb 17, 2026	32.87	32.87	32.56	32.81	32.54	0.49%	131,407
Feb 13, 2026	32.20	33.00	32.20	32.65	32.38	1.59%	5,330