TSX:ABBV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	40.75	40.85	40.70	40.83	40.83	-0.39%	1,099
Nov 12, 2026	41.51	41.51	40.90	40.99	40.99	0.24%	1,311
Nov 11, 2026	40.75	40.92	40.73	40.89	40.89	0.29%	6,727
Nov 10, 2026	40.64	40.88	40.55	40.77	40.77	0.44%	4,841
Nov 9, 2026	40.71	40.71	40.36	40.59	40.59	0.77%	3,344
Nov 6, 2026	39.25	40.35	38.99	40.28	40.28	0.70%	10,691
Nov 5, 2026	41.81	41.81	40.00	40.00	40.00	-2.06%	8,511
Nov 4, 2026	40.19	40.86	39.40	40.84	40.84	3.03%	12,919
Nov 3, 2026	39.52	39.64	39.50	39.64	39.64	-1.10%	2,520
Nov 2, 2026	39.74	40.13	39.74	40.08	40.08	-1.79%	1,981
Oct 30, 2026	40.48	41.10	40.48	40.81	40.81	1.42%	4,445
Oct 29, 2026	40.39	40.45	39.95	40.24	40.24	1.33%	2,624
Oct 28, 2026	39.75	39.79	39.67	39.71	39.71	0.13%	1,850
Oct 27, 2026	39.66	39.75	39.66	39.66	39.66	-0.15%	1,630
Oct 26, 2026	39.64	39.73	39.64	39.72	39.72	0.30%	416
Oct 23, 2026	39.67	39.71	39.60	39.60	39.60	0.35%	4,509
Oct 22, 2026	39.50	39.51	39.46	39.46	39.46	-0.08%	677
Oct 21, 2026	39.96	39.96	39.27	39.49	39.49	-1.77%	3,224
Oct 20, 2026	39.76	40.20	39.74	40.20	40.20	2.19%	945
Oct 19, 2026	39.56	39.75	39.31	39.34	39.34	-0.71%	9,378
Oct 16, 2026	39.66	39.71	39.26	39.62	39.62	0.76%	5,159
Oct 15, 2026	39.99	40.26	39.29	39.32	39.32	0.38%	4,532
Oct 14, 2026	38.69	39.48	38.48	39.41	39.17	3.33%	40,033
Oct 13, 2026	38.96	38.96	38.14	38.14	37.91	-0.94%	3,359
Oct 9, 2026	38.07	38.51	38.07	38.50	38.27	2.01%	1,217
Oct 8, 2026	37.22	37.74	36.93	37.74	37.51	0.11%	1,202
Oct 7, 2026	37.08	37.73	37.08	37.70	37.47	1.81%	2,163
Oct 6, 2026	37.19	37.19	36.23	37.03	36.81	0.35%	6,743
Oct 5, 2026	36.17	37.06	36.16	36.90	36.68	0.79%	7,298
Oct 2, 2026	36.21	36.61	36.11	36.61	36.39	1.44%	4,274
Oct 1, 2026	36.12	36.17	36.04	36.09	35.87	-0.74%	4,629
Sep 30, 2026	36.60	36.81	36.36	36.36	36.14	-0.66%	686
Sep 29, 2026	36.89	36.89	36.60	36.60	36.38	-1.11%	882
Sep 28, 2026	36.80	37.13	36.80	37.01	36.79	0.76%	998
Sep 25, 2026	36.60	36.73	36.56	36.73	36.51	-0.51%	659
Sep 24, 2026	37.03	37.03	36.60	36.92	36.70	0.24%	3,503
Sep 23, 2026	37.06	37.06	36.83	36.83	36.61	-0.32%	792
Sep 22, 2026	36.50	36.95	36.50	36.95	36.73	0.41%	905
Sep 21, 2026	36.40	37.00	36.40	36.80	36.58	0.19%	2,291
Sep 18, 2026	36.78	36.93	36.67	36.73	36.51	-0.11%	3,618
Sep 17, 2026	36.49	36.77	36.49	36.77	36.55	0.91%	2,193
Sep 16, 2026	36.40	36.58	36.40	36.44	36.22	0.16%	326
Sep 15, 2026	36.30	36.81	36.29	36.38	36.16	-	12,015
Sep 14, 2026	36.67	36.67	36.21	36.38	36.16	1.76%	1,851
Sep 11, 2026	35.88	36.00	35.66	35.75	35.53	1.16%	1,172
Sep 10, 2026	35.02	35.34	35.02	35.34	35.13	1.46%	536
Sep 9, 2026	34.38	34.83	34.38	34.83	34.62	0.46%	1,856
Sep 8, 2026	35.21	35.21	34.55	34.67	34.46	-2.72%	6,064
Sep 4, 2026	35.99	35.99	35.63	35.64	35.42	-1.68%	742
Sep 3, 2026	36.44	36.53	36.06	36.25	36.03	-0.28%	4,929