AbbVie Inc. (ABBV) Price History
Daily open, high, low, close and volume for AbbVie Inc. (ABBV) from 2026-07-17 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | CAD 39.66 | CAD 39.71 | CAD 39.26 | CAD 39.62 | 5,159 |
| 2026-10-15 | CAD 39.99 | CAD 40.26 | CAD 39.29 | CAD 39.32 | 4,532 |
| 2026-10-14 | CAD 38.69 | CAD 39.48 | CAD 38.48 | CAD 39.41 | 40,033 |
| 2026-10-13 | CAD 38.96 | CAD 38.96 | CAD 38.14 | CAD 38.14 | 3,359 |
| 2026-10-09 | CAD 38.07 | CAD 38.51 | CAD 38.07 | CAD 38.50 | 1,217 |
| 2026-10-08 | CAD 37.22 | CAD 37.74 | CAD 36.93 | CAD 37.74 | 1,202 |
| 2026-10-07 | CAD 37.08 | CAD 37.73 | CAD 37.08 | CAD 37.70 | 2,163 |
| 2026-10-06 | CAD 37.19 | CAD 37.19 | CAD 36.23 | CAD 37.03 | 6,743 |
| 2026-10-05 | CAD 36.17 | CAD 37.06 | CAD 36.16 | CAD 36.90 | 7,298 |
| 2026-10-02 | CAD 36.21 | CAD 36.61 | CAD 36.11 | CAD 36.61 | 4,274 |
| 2026-10-01 | CAD 36.12 | CAD 36.17 | CAD 36.04 | CAD 36.09 | 4,629 |
| 2026-09-30 | CAD 36.60 | CAD 36.81 | CAD 36.36 | CAD 36.36 | 686 |
| 2026-09-29 | CAD 36.89 | CAD 36.89 | CAD 36.60 | CAD 36.60 | 882 |
| 2026-09-28 | CAD 36.80 | CAD 37.13 | CAD 36.80 | CAD 37.01 | 998 |
| 2026-09-25 | CAD 36.60 | CAD 36.73 | CAD 36.56 | CAD 36.73 | 659 |
| 2026-09-24 | CAD 37.03 | CAD 37.03 | CAD 36.60 | CAD 36.92 | 3,503 |
| 2026-09-23 | CAD 37.06 | CAD 37.06 | CAD 36.83 | CAD 36.83 | 792 |
| 2026-09-22 | CAD 36.50 | CAD 36.95 | CAD 36.50 | CAD 36.95 | 905 |
| 2026-09-21 | CAD 36.40 | CAD 37.00 | CAD 36.40 | CAD 36.80 | 2,291 |
| 2026-09-18 | CAD 36.78 | CAD 36.93 | CAD 36.67 | CAD 36.73 | 3,618 |
| 2026-09-17 | CAD 36.49 | CAD 36.77 | CAD 36.49 | CAD 36.77 | 2,193 |
| 2026-09-16 | CAD 36.40 | CAD 36.58 | CAD 36.40 | CAD 36.44 | 326 |
| 2026-09-15 | CAD 36.30 | CAD 36.81 | CAD 36.29 | CAD 36.38 | 12,015 |
| 2026-09-14 | CAD 36.67 | CAD 36.67 | CAD 36.21 | CAD 36.38 | 1,851 |
| 2026-09-11 | CAD 35.88 | CAD 36.00 | CAD 35.66 | CAD 35.75 | 1,172 |
| 2026-09-10 | CAD 35.02 | CAD 35.34 | CAD 35.02 | CAD 35.34 | 536 |
| 2026-09-09 | CAD 34.38 | CAD 34.83 | CAD 34.38 | CAD 34.83 | 1,856 |
| 2026-09-08 | CAD 35.21 | CAD 35.21 | CAD 34.55 | CAD 34.67 | 6,064 |
| 2026-09-04 | CAD 36.25 | CAD 36.25 | CAD 36.25 | CAD 36.25 | 0 |
| 2026-09-03 | CAD 36.44 | CAD 36.53 | CAD 36.06 | CAD 36.25 | 4,929 |
| 2026-09-02 | CAD 35.95 | CAD 36.35 | CAD 35.94 | CAD 36.35 | 2,531 |
| 2026-09-01 | CAD 35.99 | CAD 36.20 | CAD 35.99 | CAD 36.07 | 1,833 |
| 2026-08-31 | CAD 35.56 | CAD 35.75 | CAD 35.56 | CAD 35.73 | 2,182 |
| 2026-08-28 | CAD 35.87 | CAD 35.87 | CAD 35.54 | CAD 35.56 | 4,547 |
| 2026-08-27 | CAD 36.01 | CAD 36.03 | CAD 35.87 | CAD 35.87 | 1,124 |
| 2026-08-26 | CAD 36.25 | CAD 36.56 | CAD 36.25 | CAD 36.56 | 1,157 |
| 2026-08-25 | CAD 36.94 | CAD 37.04 | CAD 36.79 | CAD 37.04 | 929 |
| 2026-08-24 | CAD 36.86 | CAD 36.97 | CAD 36.86 | CAD 36.97 | 1,028 |
| 2026-08-21 | CAD 36.50 | CAD 37.03 | CAD 36.50 | CAD 36.94 | 1,725 |
| 2026-08-20 | CAD 36.93 | CAD 36.95 | CAD 36.41 | CAD 36.42 | 4,205 |
| 2026-08-19 | CAD 36.21 | CAD 37.11 | CAD 36.21 | CAD 36.93 | 2,965 |
| 2026-08-18 | CAD 35.43 | CAD 35.86 | CAD 35.43 | CAD 35.86 | 4,040 |
| 2026-08-17 | CAD 34.92 | CAD 34.96 | CAD 34.80 | CAD 34.82 | 24,903 |
| 2026-08-14 | CAD 34.70 | CAD 34.86 | CAD 34.70 | CAD 34.86 | 616 |
| 2026-08-13 | CAD 35.12 | CAD 35.12 | CAD 34.78 | CAD 34.99 | 27,909 |
| 2026-08-12 | CAD 34.58 | CAD 34.58 | CAD 34.58 | CAD 34.58 | 112 |
| 2026-08-11 | CAD 34.78 | CAD 34.85 | CAD 34.49 | CAD 34.65 | 1,799 |
| 2026-08-10 | CAD 34.20 | CAD 34.37 | CAD 34.00 | CAD 34.37 | 3,827 |
| 2026-08-07 | CAD 33.96 | CAD 34.21 | CAD 33.96 | CAD 34.21 | 8,255 |
| 2026-08-06 | CAD 34.16 | CAD 34.16 | CAD 34.16 | CAD 34.16 | 0 |
| 2026-08-05 | CAD 34.34 | CAD 34.40 | CAD 34.14 | CAD 34.16 | 602 |
| 2026-08-04 | CAD 34.46 | CAD 34.46 | CAD 33.82 | CAD 33.89 | 10,219 |
| 2026-07-31 | CAD 34.57 | CAD 35.51 | CAD 34.57 | CAD 35.23 | 28,264 |
| 2026-07-30 | CAD 35.81 | CAD 36.23 | CAD 35.53 | CAD 36.02 | 1,925 |
| 2026-07-29 | CAD 36.95 | CAD 37.16 | CAD 36.71 | CAD 36.71 | 7,824 |
| 2026-07-28 | CAD 36.37 | CAD 37.13 | CAD 36.37 | CAD 36.88 | 8,711 |
| 2026-07-27 | CAD 36.28 | CAD 36.53 | CAD 35.87 | CAD 35.87 | 7,839 |
| 2026-07-24 | CAD 36.14 | CAD 36.15 | CAD 36.03 | CAD 36.04 | 1,073 |
| 2026-07-23 | CAD 35.63 | CAD 35.84 | CAD 35.57 | CAD 35.84 | 3,582 |
| 2026-07-22 | CAD 35.78 | CAD 35.81 | CAD 35.18 | CAD 35.41 | 56,474 |
| 2026-07-21 | CAD 35.69 | CAD 35.69 | CAD 35.65 | CAD 35.67 | 1,026 |
| 2026-07-20 | CAD 35.52 | CAD 35.53 | CAD 35.26 | CAD 35.31 | 2,513 |
| 2026-07-17 | CAD 35.85 | CAD 36.37 | CAD 35.60 | CAD 35.62 | 4,542 |