VIE:ABBV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	184.90	185.85	184.90	185.85	-	1.61%	-
Jun 2, 2026	182.55	182.90	181.35	182.90	182.90	-0.14%	-
Jun 1, 2026	186.80	186.80	183.15	183.15	183.15	-1.43%	-
May 29, 2026	187.85	188.35	185.80	185.80	185.80	-0.54%	-
May 28, 2026	185.35	186.80	185.25	186.80	186.80	0.89%	-
May 27, 2026	183.10	185.15	182.90	185.15	185.15	0.57%	-
May 26, 2026	186.10	186.25	184.10	184.10	184.10	-1.23%	-
May 25, 2026	186.50	186.60	186.40	186.40	186.40	-0.56%	-
May 22, 2026	184.85	187.45	184.85	187.45	187.45	1.74%	-
May 21, 2026	182.55	184.25	181.75	184.25	184.25	1.21%	-
May 20, 2026	184.35	184.55	182.05	182.05	182.05	-1.62%	-
May 19, 2026	179.95	185.05	179.95	185.05	185.05	2.92%	-
May 18, 2026	180.80	181.05	179.80	179.80	179.80	-0.61%	-
May 15, 2026	182.15	183.05	180.90	180.90	180.90	-0.22%	-
May 14, 2026	177.30	181.30	177.30	181.30	181.30	2.87%	-
May 13, 2026	177.40	177.40	176.25	176.25	176.25	-1.34%	-
May 12, 2026	173.85	178.65	172.90	178.65	178.65	3.54%	2
May 11, 2026	171.20	172.55	171.20	172.55	172.55	1.05%	-
May 8, 2026	172.75	172.90	170.75	170.75	170.75	-0.96%	-
May 7, 2026	175.10	175.10	172.40	172.40	172.40	-1.03%	-
May 6, 2026	175.35	175.60	174.20	174.20	174.20	-1.75%	-
May 5, 2026	177.75	178.80	177.30	177.30	177.30	0.34%	-
May 4, 2026	176.20	176.70	175.65	176.70	176.70	-2.64%	-
Apr 30, 2026	174.40	181.50	173.00	181.50	181.50	4.19%	64
Apr 29, 2026	169.05	174.20	164.30	174.20	174.20	2.59%	-
Apr 28, 2026	169.35	170.30	169.35	169.80	169.80	-0.21%	-
Apr 27, 2026	169.25	170.15	167.80	170.15	170.15	0.89%	-
Apr 24, 2026	172.15	172.15	168.65	168.65	168.65	-1.92%	-
Apr 23, 2026	171.60	172.10	171.60	171.95	171.95	-0.92%	-
Apr 22, 2026	175.25	175.25	173.55	173.55	173.55	-0.49%	-
Apr 21, 2026	173.70	174.75	173.45	174.40	174.40	-0.26%	-
Apr 20, 2026	176.85	176.95	174.85	174.85	174.85	-2.04%	-
Apr 17, 2026	177.55	178.50	177.25	178.50	178.50	0.99%	-
Apr 16, 2026	175.90	176.75	175.90	176.75	176.75	0.80%	-
Apr 15, 2026	177.30	177.80	175.35	175.35	175.35	1.40%	-
Apr 13, 2026	179.20	179.20	174.40	174.40	172.93	-2.68%	181
Apr 10, 2026	181.60	183.70	179.20	179.20	177.69	-0.83%	16
Apr 9, 2026	181.05	181.40	179.20	180.70	179.18	0.28%	-
Apr 8, 2026	178.70	180.20	176.85	180.20	178.69	3.18%	-
Apr 7, 2026	179.10	179.20	174.65	174.65	173.18	-4.46%	-
Apr 2, 2026	185.80	187.20	182.80	182.80	181.26	-1.61%	-
Apr 1, 2026	188.40	189.00	185.80	185.80	184.24	-0.96%	-
Mar 31, 2026	186.60	187.60	186.60	187.60	186.02	0.97%	-
Mar 30, 2026	182.60	185.80	182.60	185.80	184.24	1.31%	-
Mar 27, 2026	183.20	184.00	183.00	183.40	181.86	0.66%	-
Mar 26, 2026	179.40	182.20	178.60	182.20	180.67	1.33%	-
Mar 25, 2026	177.80	180.00	177.80	179.80	178.29	1.47%	-
Mar 24, 2026	176.60	177.20	176.60	177.20	175.71	0.68%	-
Mar 23, 2026	177.40	179.20	176.00	176.00	174.52	-1.57%	-
Mar 20, 2026	178.60	178.80	178.00	178.80	177.30	-1.32%	-