TSX:ABBV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	39.64	39.65	39.64	39.65	39.65	0.13%	216
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
Sep 2, 2026	35.95	36.35	35.94	36.35	36.13	0.78%	2,531
Sep 1, 2026	35.99	36.20	35.99	36.07	35.85	0.95%	1,833
Aug 31, 2026	35.56	35.75	35.56	35.73	35.51	0.48%	2,182
Aug 28, 2026	35.87	35.87	35.54	35.56	35.34	-0.86%	4,547
Aug 27, 2026	36.01	36.03	35.87	35.87	35.65	-1.89%	1,124
Aug 26, 2026	36.25	36.56	36.25	36.56	36.34	-1.30%	1,157
Aug 25, 2026	36.94	37.04	36.79	37.04	36.82	0.19%	929
Aug 24, 2026	36.86	36.97	36.86	36.97	36.75	0.08%	1,028
Aug 21, 2026	36.50	37.03	36.50	36.94	36.72	1.43%	1,725
Aug 20, 2026	36.93	36.95	36.41	36.42	36.20	-1.38%	4,205
Aug 19, 2026	36.21	37.11	36.21	36.93	36.71	2.98%	2,965
Aug 18, 2026	35.43	35.86	35.43	35.86	35.64	2.99%	4,040
Aug 17, 2026	34.92	34.96	34.80	34.82	34.61	-0.11%	24,903
Aug 14, 2026	34.70	34.86	34.70	34.86	34.65	-0.37%	616