AbbVie Inc. (NEO:ABBV)
Canada
· Delayed Price · Currency is CAD 27.39
+0.95 (3.59%)
May 12, 2025, 4:00 PM EDT
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 26.88 | 27.15 | 26.88 | 26.95 | - | -0.81% | 6,572 |
| May 12, 2025 | 26.75 | 27.52 | 26.75 | 27.17 | - | 2.76% | 2,565 |
| May 9, 2025 | 26.48 | 27.20 | 26.44 | 26.44 | - | -0.71% | 11,218 |
| May 8, 2025 | 26.15 | 26.71 | 26.15 | 26.63 | - | -1.26% | 115,936 |
| May 7, 2025 | 27.15 | 27.23 | 26.89 | 26.97 | - | 0.41% | 4,047 |
| May 6, 2025 | 27.86 | 27.99 | 26.80 | 26.86 | - | -4.24% | 8,745 |
| May 5, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | - | -1.48% | 1,000 |
| May 2, 2025 | 28.31 | 28.47 | 28.31 | 28.47 | - | 2.59% | 1,494 |
| May 1, 2025 | 27.53 | 28.04 | 27.38 | 27.75 | - | -0.57% | 9,772 |
| Apr 30, 2025 | 27.50 | 27.91 | 27.46 | 27.91 | - | 0.36% | 6,082 |
| Apr 29, 2025 | 27.46 | 28.04 | 27.46 | 27.81 | - | 0.54% | 7,416 |
| Apr 28, 2025 | 27.25 | 27.67 | 27.25 | 27.66 | - | 6.71% | 5,928 |
| Apr 25, 2025 | 26.97 | 26.97 | 25.90 | 25.92 | - | - | 9,065 |
| Apr 24, 2025 | 25.47 | 26.03 | 25.41 | 25.92 | - | 1.97% | 3,767 |
| Apr 23, 2025 | 25.25 | 25.45 | 25.20 | 25.42 | - | 1.76% | 13,448 |
| Apr 22, 2025 | 24.60 | 25.01 | 24.60 | 24.98 | - | 2.34% | 3,457 |
| Apr 21, 2025 | 25.11 | 25.11 | 24.29 | 24.41 | - | -1.77% | 2,502 |
| Apr 17, 2025 | 24.83 | 25.12 | 24.82 | 24.85 | - | 1.14% | 2,658 |
| Apr 16, 2025 | 25.00 | 25.07 | 24.42 | 24.57 | - | -3.34% | 18,865 |
| Apr 15, 2025 | 25.69 | 25.88 | 25.38 | 25.42 | - | 1.40% | 5,037 |
| Apr 14, 2025 | 25.42 | 25.80 | 25.07 | 25.07 | - | - | 214,334,033 |
| Apr 11, 2025 | 25.11 | 25.25 | 24.50 | 25.07 | - | -0.28% | 8,565 |
| Apr 10, 2025 | 25.63 | 25.63 | 24.98 | 25.14 | - | - | 1,903 |
| Apr 9, 2025 | 24.16 | 25.85 | 23.68 | 25.14 | - | - | 9,432 |
| Apr 8, 2025 | 26.75 | 26.91 | 24.93 | 25.14 | - | -5.28% | 4,722 |
| Apr 7, 2025 | 25.69 | 26.70 | 25.63 | 26.54 | - | -0.97% | 6,377 |
| Apr 4, 2025 | 28.80 | 28.80 | 26.80 | 26.80 | - | -7.62% | 45,068 |
| Apr 3, 2025 | 30.04 | 30.18 | 29.01 | 29.01 | - | -1.39% | 21,219 |
| Apr 2, 2025 | 29.50 | 29.50 | 29.32 | 29.42 | - | -0.94% | 3,710 |
| Apr 1, 2025 | 30.41 | 30.41 | 29.70 | 29.70 | - | -1.43% | 8,681 |
| Mar 31, 2025 | 29.60 | 30.23 | 29.52 | 30.13 | - | 1.86% | 7,856 |
| Mar 28, 2025 | 29.14 | 29.60 | 29.13 | 29.58 | - | 1.30% | 5,606 |
| Mar 27, 2025 | 29.05 | 29.20 | 29.03 | 29.20 | - | 0.83% | 20,407 |
| Mar 26, 2025 | 29.15 | 29.15 | 28.43 | 28.96 | - | 0.10% | 8,316 |
| Mar 25, 2025 | 29.54 | 29.54 | 28.77 | 28.93 | - | -4.36% | 5,102 |
| Mar 24, 2025 | 30.25 | 30.26 | 30.25 | 30.25 | - | 0.03% | 896 |
| Mar 21, 2025 | 30.51 | 30.51 | 30.21 | 30.24 | - | -0.82% | 1,958 |
| Mar 20, 2025 | 30.59 | 30.59 | 30.41 | 30.49 | - | -0.03% | 2,943 |
| Mar 19, 2025 | 30.55 | 30.65 | 30.42 | 30.50 | - | -0.81% | 3,868 |
| Mar 18, 2025 | 30.87 | 30.87 | 30.59 | 30.75 | - | -0.29% | 2,986 |
| Mar 17, 2025 | 30.35 | 31.02 | 30.35 | 30.84 | - | 1.18% | 4,817 |
| Mar 14, 2025 | 30.45 | 30.56 | 30.45 | 30.48 | - | 0.26% | 2,580 |
| Mar 13, 2025 | 30.54 | 30.61 | 30.40 | 30.40 | - | -0.62% | 4,402 |
| Mar 12, 2025 | 30.43 | 30.59 | 30.23 | 30.59 | - | -0.42% | 1,375 |
| Mar 11, 2025 | 30.82 | 30.97 | 30.49 | 30.72 | - | -1.66% | 19,337 |
| Mar 10, 2025 | 30.41 | 31.45 | 30.41 | 31.24 | - | 1.23% | 13,261 |
| Mar 7, 2025 | 30.25 | 30.91 | 30.24 | 30.86 | - | 1.85% | 14,548 |
| Mar 6, 2025 | 30.35 | 30.35 | 30.12 | 30.30 | - | -0.46% | 19,882 |
| Mar 5, 2025 | 30.15 | 30.50 | 30.15 | 30.44 | - | 1.64% | 4,312 |
| Mar 4, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | - | - | 5,011 |