VIE:ABBV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	213.00	219.50	213.00	219.50	219.50	1.53%	-
Jul 15, 2026	211.80	216.20	211.80	216.20	216.20	0.75%	-
Jul 13, 2026	218.40	218.60	216.10	216.10	214.59	0.23%	-
Jul 10, 2026	218.40	220.10	215.60	215.60	214.09	-1.87%	-
Jul 9, 2026	221.10	222.30	219.70	219.70	218.16	-1.74%	-
Jul 8, 2026	222.70	225.40	221.30	223.60	222.04	-0.62%	-
Jul 7, 2026	225.40	225.40	224.20	225.00	223.43	0.45%	-
Jul 6, 2026	227.70	228.00	224.00	224.00	222.43	-1.19%	-
Jul 3, 2026	228.10	228.10	224.10	226.70	225.11	0.09%	50
Jul 2, 2026	221.20	226.50	220.80	226.50	224.92	3.80%	-
Jul 1, 2026	220.10	221.20	218.20	218.20	216.67	-1.27%	-
Jun 30, 2026	223.60	224.60	221.00	221.00	219.45	-0.81%	54
Jun 29, 2026	221.30	222.80	221.30	222.80	221.24	2.01%	-
Jun 26, 2026	214.60	218.40	213.10	218.40	216.87	2.49%	-
Jun 25, 2026	205.70	213.10	205.70	213.10	211.61	3.40%	-
Jun 24, 2026	206.20	208.80	206.10	206.10	204.66	0.34%	-
Jun 23, 2026	201.50	205.40	201.50	205.40	203.96	2.04%	-
Jun 22, 2026	188.90	201.30	188.90	201.30	199.89	5.53%	5
Jun 19, 2026	189.45	191.45	189.45	190.75	189.42	1.11%	-
Jun 18, 2026	192.95	193.40	188.65	188.65	187.33	-1.57%	5
Jun 17, 2026	191.90	191.90	191.45	191.65	190.31	0.29%	-
Jun 16, 2026	190.35	192.45	190.35	191.10	189.76	-0.10%	1
Jun 15, 2026	195.60	195.75	191.30	191.30	189.96	-1.26%	-
Jun 12, 2026	195.35	195.35	193.75	193.75	192.39	-1.32%	91
Jun 11, 2026	194.65	196.35	194.65	196.35	194.98	0.10%	-
Jun 10, 2026	195.25	196.15	195.25	196.15	194.78	0.28%	-
Jun 9, 2026	193.10	195.60	192.10	195.60	194.23	0.69%	-
Jun 8, 2026	196.25	196.70	194.25	194.25	192.89	-2.17%	-
Jun 5, 2026	193.50	198.55	193.30	198.55	197.16	4.31%	-
Jun 4, 2026	187.55	191.00	187.55	190.35	189.02	1.22%	-
Jun 3, 2026	184.90	188.05	184.90	188.05	186.73	2.82%	-
Jun 2, 2026	182.55	182.90	181.35	182.90	181.62	-0.14%	-
Jun 1, 2026	186.80	186.80	183.15	183.15	181.87	-1.43%	-
May 29, 2026	187.85	188.35	185.80	185.80	184.50	-0.54%	-
May 28, 2026	185.35	186.80	185.25	186.80	185.49	0.89%	-
May 27, 2026	183.10	185.15	182.90	185.15	183.85	0.57%	-
May 26, 2026	186.10	186.25	184.10	184.10	182.81	-1.23%	-
May 25, 2026	186.50	186.60	186.40	186.40	185.10	-0.56%	-
May 22, 2026	184.85	187.45	184.85	187.45	186.14	1.74%	-
May 21, 2026	182.55	184.25	181.75	184.25	182.96	1.21%	-
May 20, 2026	184.35	184.55	182.05	182.05	180.78	-1.62%	-
May 19, 2026	179.95	185.05	179.95	185.05	183.76	2.92%	-
May 18, 2026	180.80	181.05	179.80	179.80	178.54	-0.61%	-
May 15, 2026	182.15	183.05	180.90	180.90	179.63	-0.22%	-
May 14, 2026	177.30	181.30	177.30	181.30	180.03	2.87%	-
May 13, 2026	177.40	177.40	176.25	176.25	175.02	-1.34%	-
May 12, 2026	173.85	178.65	172.90	178.65	177.40	3.54%	2
May 11, 2026	171.20	172.55	171.20	172.55	171.34	1.05%	-
May 8, 2026	172.75	172.90	170.75	170.75	169.56	-0.96%	-
May 7, 2026	175.10	175.10	172.40	172.40	171.19	-1.03%	-