TSX:ABBV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	34.48	34.48	33.90	33.96	33.96	-0.59%	1,720
Aug 5, 2026	34.34	34.40	34.14	34.16	34.16	0.80%	602
Aug 4, 2026	34.46	34.46	33.82	33.89	33.89	-3.80%	10,219
Jul 31, 2026	34.57	35.51	34.57	35.23	35.23	-2.19%	28,264
Jul 30, 2026	35.81	36.23	35.53	36.02	36.02	-1.88%	1,925
Jul 29, 2026	36.95	37.16	36.71	36.71	36.71	-0.46%	7,824
Jul 28, 2026	36.37	37.13	36.37	36.88	36.88	2.82%	8,711
Jul 27, 2026	36.28	36.53	35.87	35.87	35.87	-0.47%	7,839
Jul 24, 2026	36.14	36.15	36.03	36.04	36.04	0.56%	1,073
Jul 23, 2026	35.63	35.84	35.57	35.84	35.84	1.21%	3,582
Jul 22, 2026	35.78	35.81	35.18	35.41	35.41	-0.73%	56,474
Jul 21, 2026	35.69	35.69	35.65	35.67	35.67	1.02%	1,026
Jul 20, 2026	35.52	35.53	35.26	35.31	35.31	-0.87%	2,513
Jul 17, 2026	35.85	36.37	35.60	35.62	35.62	0.51%	4,542
Jul 16, 2026	34.16	35.44	34.16	35.44	35.44	3.78%	2,880
Jul 15, 2026	33.78	34.52	33.78	34.15	34.15	0.68%	1,153
Jul 14, 2026	34.20	34.29	34.16	34.16	33.92	-1.01%	971
Jul 13, 2026	34.25	34.51	34.25	34.51	34.27	-0.32%	3,433
Jul 10, 2026	34.89	34.89	34.33	34.62	34.38	-0.37%	1,116
Jul 9, 2026	35.24	35.24	34.65	34.75	34.51	-1.95%	2,043
Jul 8, 2026	35.33	35.52	35.18	35.44	35.19	-0.20%	3,609
Jul 7, 2026	36.08	36.08	35.51	35.51	35.26	-	973
Jul 6, 2026	36.53	36.53	35.51	35.51	35.26	-3.79%	2,718
Jul 3, 2026	37.00	37.00	36.91	36.91	36.65	1.40%	735
Jul 2, 2026	35.65	36.40	35.62	36.40	36.14	3.82%	6,211
Jun 30, 2026	35.00	35.32	34.95	35.06	34.81	-1.57%	6,638
Jun 29, 2026	35.11	35.62	34.90	35.62	35.37	1.25%	10,294
Jun 26, 2026	34.54	35.18	34.40	35.18	34.93	3.26%	2,698
Jun 25, 2026	33.11	34.10	33.11	34.07	33.83	3.90%	5,197
Jun 24, 2026	32.71	32.83	32.71	32.79	32.56	0.15%	1,762
Jun 23, 2026	32.50	32.75	32.40	32.74	32.51	1.96%	3,368
Jun 22, 2026	32.01	32.31	32.00	32.11	31.88	5.94%	9,707
Jun 19, 2026	30.00	30.31	29.71	30.31	30.10	0.33%	11,821
Jun 18, 2026	30.75	30.75	30.10	30.21	30.00	-2.07%	4,442
Jun 17, 2026	31.15	31.15	30.85	30.85	30.63	-0.64%	2,448
Jun 16, 2026	30.67	31.05	30.67	31.05	30.83	0.26%	670
Jun 15, 2026	31.63	31.63	30.83	30.97	30.75	-2.30%	3,227
Jun 12, 2026	31.63	31.70	31.63	31.70	31.48	0.57%	380
Jun 11, 2026	31.50	31.60	31.40	31.52	31.30	0.06%	1,041
Jun 10, 2026	31.50	31.60	31.50	31.50	31.28	-0.32%	1,385
Jun 9, 2026	31.42	31.60	31.00	31.60	31.38	1.31%	4,609
Jun 8, 2026	31.67	31.72	30.94	31.19	30.97	-1.92%	3,656
Jun 5, 2026	32.00	32.13	31.65	31.80	31.58	1.21%	4,380
Jun 4, 2026	31.21	31.42	30.95	31.42	31.20	3.63%	13,197
Jun 3, 2026	30.28	30.50	30.28	30.32	30.11	0.23%	2,730
Jun 2, 2026	29.75	30.25	29.75	30.25	30.04	1.78%	1,863
Jun 1, 2026	30.29	30.29	29.71	29.72	29.51	-2.27%	4,314
May 29, 2026	30.63	30.66	30.07	30.41	30.20	-0.39%	2,478
May 28, 2026	30.21	30.60	30.21	30.53	30.32	1.73%	2,154
May 27, 2026	29.88	30.09	29.80	30.01	29.80	1.01%	1,683