TSX:ABBV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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