TSX:ABBV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	32.00	32.13	31.65	31.80	31.80	1.21%	4,380
Jun 4, 2026	31.21	31.42	30.95	31.42	31.42	3.63%	13,197
Jun 3, 2026	30.28	30.50	30.28	30.32	30.32	0.23%	2,730
Jun 2, 2026	29.75	30.25	29.75	30.25	30.25	1.78%	1,863
Jun 1, 2026	30.29	30.29	29.71	29.72	29.72	-2.27%	4,314
May 29, 2026	30.63	30.66	30.07	30.41	30.41	-0.39%	2,478
May 28, 2026	30.21	30.60	30.21	30.53	30.53	1.73%	2,154
May 27, 2026	29.88	30.09	29.80	30.01	30.01	1.01%	1,683
May 26, 2026	30.18	30.18	29.67	29.71	29.71	-3.63%	2,176
May 25, 2026	30.58	30.83	30.58	30.83	30.83	1.82%	511
May 22, 2026	30.25	30.51	30.18	30.28	30.28	0.53%	4,569
May 21, 2026	29.57	30.12	29.57	30.12	30.12	0.94%	1,699
May 20, 2026	29.67	29.84	29.67	29.84	29.84	-0.17%	416
May 19, 2026	29.19	30.05	29.19	29.89	29.89	1.43%	8,986
May 15, 2026	29.80	29.90	29.28	29.47	29.47	-0.34%	3,955
May 14, 2026	29.06	29.82	29.06	29.57	29.57	1.34%	7,193
May 13, 2026	29.10	29.26	29.00	29.18	29.18	0.31%	2,920
May 12, 2026	28.65	29.39	28.65	29.09	29.09	2.50%	4,192
May 11, 2026	28.43	28.58	28.32	28.38	28.38	0.53%	6,618
May 8, 2026	28.09	28.23	28.08	28.23	28.23	-0.28%	2,028
May 7, 2026	28.51	28.55	28.31	28.31	28.31	-1.77%	6,004
May 6, 2026	29.00	29.00	28.51	28.82	28.82	-0.03%	2,862
May 5, 2026	29.02	29.02	28.83	28.83	28.83	-0.96%	5,295
May 4, 2026	28.96	29.11	28.96	29.11	29.11	0.62%	22,790
May 1, 2026	29.43	29.43	28.80	28.93	28.93	-2.85%	45,493
Apr 30, 2026	29.30	29.95	29.30	29.78	29.78	4.09%	5,901
Apr 29, 2026	26.98	28.70	26.89	28.61	28.61	3.25%	11,914
Apr 28, 2026	27.69	27.83	27.64	27.71	27.71	0.36%	2,090
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	0.18%	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