TSX:ABBV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	37.19	37.19	36.23	36.23	36.23	-1.82%	3,343
Oct 5, 2026	36.17	37.06	36.16	36.90	36.90	0.79%	7,298
Oct 2, 2026	36.21	36.61	36.11	36.61	36.61	1.44%	4,274
Oct 1, 2026	36.12	36.17	36.04	36.09	36.09	-0.74%	4,629
Sep 30, 2026	36.60	36.81	36.36	36.36	36.36	-0.66%	686
Sep 29, 2026	36.89	36.89	36.60	36.60	36.60	-1.11%	882
Sep 28, 2026	36.80	37.13	36.80	37.01	37.01	0.76%	998
Sep 25, 2026	36.60	36.73	36.56	36.73	36.73	-0.51%	659
Sep 24, 2026	37.03	37.03	36.60	36.92	36.92	0.24%	3,503
Sep 23, 2026	37.06	37.06	36.83	36.83	36.83	-0.32%	792
Sep 22, 2026	36.50	36.95	36.50	36.95	36.95	0.41%	905
Sep 21, 2026	36.40	37.00	36.40	36.80	36.80	0.19%	2,291
Sep 18, 2026	36.78	36.93	36.67	36.73	36.73	-0.11%	3,618
Sep 17, 2026	36.49	36.77	36.49	36.77	36.77	0.91%	2,193
Sep 16, 2026	36.40	36.58	36.40	36.44	36.44	0.16%	326
Sep 15, 2026	36.30	36.81	36.29	36.38	36.38	-	12,015
Sep 14, 2026	36.67	36.67	36.21	36.38	36.38	1.76%	1,851
Sep 11, 2026	35.88	36.00	35.66	35.75	35.75	1.16%	1,172
Sep 10, 2026	35.02	35.34	35.02	35.34	35.34	1.46%	536
Sep 9, 2026	34.38	34.83	34.38	34.83	34.83	0.46%	1,856
Sep 8, 2026	35.21	35.21	34.55	34.67	34.67	-2.72%	6,064
Sep 4, 2026	35.99	35.99	35.63	35.64	35.64	-1.68%	742
Sep 3, 2026	36.44	36.53	36.06	36.25	36.25	-0.28%	4,929
Sep 2, 2026	35.95	36.35	35.94	36.35	36.35	0.78%	2,531
Sep 1, 2026	35.99	36.20	35.99	36.07	36.07	0.95%	1,833
Aug 31, 2026	35.56	35.75	35.56	35.73	35.73	0.48%	2,182
Aug 28, 2026	35.87	35.87	35.54	35.56	35.56	-0.86%	4,547
Aug 27, 2026	36.01	36.03	35.87	35.87	35.87	-1.89%	1,124
Aug 26, 2026	36.25	36.56	36.25	36.56	36.56	-1.30%	1,157
Aug 25, 2026	36.94	37.04	36.79	37.04	37.04	0.19%	929
Aug 24, 2026	36.86	36.97	36.86	36.97	36.97	0.08%	1,028
Aug 21, 2026	36.50	37.03	36.50	36.94	36.94	1.43%	1,725
Aug 20, 2026	36.93	36.95	36.41	36.42	36.42	-1.38%	4,205
Aug 19, 2026	36.21	37.11	36.21	36.93	36.93	2.98%	2,965
Aug 18, 2026	35.43	35.86	35.43	35.86	35.86	2.99%	4,040
Aug 17, 2026	34.92	34.96	34.80	34.82	34.82	-0.11%	24,903
Aug 14, 2026	34.70	34.86	34.70	34.86	34.86	-0.37%	616
Aug 13, 2026	35.12	35.12	34.78	34.99	34.99	1.19%	27,909
Aug 12, 2026	34.58	34.58	34.58	34.58	34.58	-0.20%	112
Aug 11, 2026	34.78	34.85	34.49	34.65	34.65	0.81%	1,799
Aug 10, 2026	34.20	34.37	34.00	34.37	34.37	0.47%	3,827
Aug 7, 2026	33.96	34.21	33.96	34.21	34.21	0.74%	8,255
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