AbbVie Inc. (NEO:ABBV)
Canada
· Delayed Price · Currency is CAD 31.93
-0.37 (-1.15%)
At close: Dec 5, 2025
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32.60 | 32.60 | 32.21 | 32.30 | 32.30 | -0.89% | 43,834 |
| Dec 3, 2025 | 31.83 | 32.59 | 31.83 | 32.59 | 32.59 | 2.45% | 10,977 |
| Dec 2, 2025 | 31.94 | 31.94 | 31.64 | 31.81 | 31.81 | 0.16% | 4,833 |
| Dec 1, 2025 | 32.20 | 32.31 | 31.71 | 31.76 | 31.76 | -0.69% | 8,809 |
| Nov 28, 2025 | 32.11 | 32.25 | 31.98 | 31.98 | 31.98 | -1.60% | 6,957 |
| Nov 27, 2025 | 31.90 | 32.50 | 31.90 | 32.50 | 32.50 | 1.03% | 1,655 |
| Nov 26, 2025 | 32.53 | 32.53 | 32.10 | 32.17 | 32.17 | -1.98% | 8,600 |
| Nov 25, 2025 | 32.84 | 32.98 | 32.69 | 32.82 | 32.82 | 1.20% | 9,101 |
| Nov 24, 2025 | 33.41 | 33.41 | 32.43 | 32.43 | 32.43 | -2.99% | 6,571 |
| Nov 21, 2025 | 32.65 | 33.60 | 32.65 | 33.43 | 33.43 | 2.77% | 21,330 |
| Nov 20, 2025 | 33.13 | 33.13 | 32.37 | 32.53 | 32.53 | -0.85% | 25,017 |
| Nov 19, 2025 | 33.52 | 33.52 | 32.62 | 32.81 | 32.81 | -0.88% | 6,148 |
| Nov 18, 2025 | 33.27 | 33.47 | 33.00 | 33.10 | 33.10 | 0.18% | 89,892 |
| Nov 17, 2025 | 33.19 | 33.30 | 32.83 | 33.04 | 33.04 | -0.03% | 13,722 |
| Nov 14, 2025 | 32.78 | 33.16 | 32.78 | 33.05 | 33.05 | 0.43% | 11,831 |
| Nov 13, 2025 | 33.14 | 33.88 | 32.91 | 32.91 | 32.91 | -0.39% | 18,130 |
| Nov 12, 2025 | 32.32 | 33.04 | 32.32 | 33.04 | 33.04 | 3.57% | 3,651 |
| Nov 11, 2025 | 31.55 | 31.92 | 31.55 | 31.90 | 31.90 | 3.04% | 1,656 |
| Nov 10, 2025 | 31.02 | 31.02 | 30.69 | 30.96 | 30.96 | -0.32% | 7,047 |
| Nov 7, 2025 | 30.91 | 31.06 | 30.91 | 31.06 | 31.06 | -0.06% | 4,694 |
| Nov 6, 2025 | 30.83 | 31.08 | 30.73 | 31.08 | 31.08 | 1.07% | 8,981 |
| Nov 5, 2025 | 30.68 | 30.78 | 30.22 | 30.75 | 30.75 | 0.36% | 5,694 |
| Nov 4, 2025 | 30.06 | 30.72 | 30.06 | 30.64 | 30.64 | 2.07% | 68,937 |
| Nov 3, 2025 | 30.99 | 30.99 | 30.02 | 30.02 | 30.02 | -3.04% | 9,654 |
| Oct 31, 2025 | 31.64 | 31.64 | 30.70 | 30.96 | 30.96 | -4.50% | 148,413 |
| Oct 30, 2025 | 31.99 | 32.42 | 31.99 | 32.42 | 32.42 | 1.41% | 5,640 |
| Oct 29, 2025 | 32.38 | 32.38 | 31.82 | 31.97 | 31.97 | -0.81% | 11,949 |
| Oct 28, 2025 | 32.10 | 32.35 | 31.96 | 32.23 | 32.23 | -0.19% | 3,095 |
| Oct 27, 2025 | 32.16 | 32.36 | 32.16 | 32.29 | 32.29 | -0.19% | 2,274 |
| Oct 24, 2025 | 32.30 | 32.35 | 32.10 | 32.35 | 32.35 | -0.19% | 3,598 |
| Oct 23, 2025 | 32.32 | 32.49 | 32.32 | 32.41 | 32.41 | -0.28% | 1,982 |
| Oct 22, 2025 | 32.68 | 32.68 | 32.50 | 32.50 | 32.50 | -1.13% | 3,456 |
| Oct 21, 2025 | 32.90 | 32.90 | 32.87 | 32.87 | 32.87 | 0.18% | 930 |
| Oct 20, 2025 | 32.80 | 32.89 | 32.79 | 32.81 | 32.81 | 0.83% | 2,511 |
| Oct 17, 2025 | 32.60 | 32.60 | 32.54 | 32.54 | 32.54 | 1.09% | 1,254 |
| Oct 16, 2025 | 32.04 | 32.19 | 32.04 | 32.19 | 32.19 | -0.16% | 569 |
| Oct 15, 2025 | 32.06 | 32.24 | 32.06 | 32.24 | 32.24 | -0.83% | 2,408 |
| Oct 14, 2025 | 32.50 | 32.59 | 32.46 | 32.51 | 32.51 | -0.64% | 3,323 |
| Oct 10, 2025 | 33.04 | 33.25 | 32.72 | 32.72 | 32.72 | -0.27% | 16,496 |
| Oct 9, 2025 | 33.05 | 33.05 | 32.76 | 32.81 | 32.81 | -0.30% | 24,030 |
| Oct 8, 2025 | 32.88 | 33.05 | 32.80 | 32.91 | 32.91 | -0.21% | 13,408 |
| Oct 7, 2025 | 32.67 | 33.00 | 32.67 | 32.98 | 32.98 | 1.13% | 510 |
| Oct 6, 2025 | 32.88 | 32.88 | 32.41 | 32.61 | 32.61 | -1.72% | 1,578 |
| Oct 3, 2025 | 33.29 | 33.74 | 33.18 | 33.18 | 33.18 | -1.34% | 2,520 |
| Oct 2, 2025 | 34.48 | 34.48 | 33.34 | 33.63 | 33.63 | -1.23% | 3,993 |
| Oct 1, 2025 | 33.00 | 34.08 | 33.00 | 34.05 | 34.05 | 3.40% | 6,979 |
| Sep 30, 2025 | 31.85 | 32.93 | 31.85 | 32.93 | 32.93 | 4.84% | 3,281 |
| Sep 29, 2025 | 31.43 | 31.43 | 31.41 | 31.41 | 31.41 | 0.38% | 568 |
| Sep 26, 2025 | 31.14 | 31.29 | 31.00 | 31.29 | 31.29 | 0.58% | 1,677 |
| Sep 25, 2025 | 31.07 | 31.11 | 31.03 | 31.11 | 31.11 | -0.42% | 2,737 |
| Sep 24, 2025 | 31.51 | 31.51 | 31.20 | 31.24 | 31.24 | -1.26% | 3,680 |
| Sep 23, 2025 | 31.79 | 31.82 | 31.58 | 31.64 | 31.64 | -0.47% | 1,047 |
| Sep 22, 2025 | 31.87 | 31.87 | 31.79 | 31.79 | 31.79 | 0.66% | 520 |
| Sep 19, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.51% | 1,211 |
| Sep 18, 2025 | 31.50 | 31.50 | 31.42 | 31.42 | 31.42 | 0.35% | 1,049 |
| Sep 17, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 1.20% | 469 |
| Sep 15, 2025 | 30.95 | 31.11 | 30.48 | 30.94 | 30.94 | -0.26% | 5,862 |
| Sep 12, 2025 | 31.15 | 31.29 | 31.01 | 31.02 | 31.02 | -1.18% | 57,146 |
| Sep 11, 2025 | 31.45 | 31.48 | 31.22 | 31.39 | 31.39 | 4.29% | 6,237 |
| Sep 10, 2025 | 29.76 | 30.10 | 29.76 | 30.10 | 30.10 | 1.04% | 510 |
| Sep 9, 2025 | 29.81 | 29.81 | 29.79 | 29.79 | 29.79 | 0.64% | 329 |
| Sep 8, 2025 | 29.97 | 29.97 | 29.60 | 29.60 | 29.60 | -1.95% | 2,202 |
| Sep 5, 2025 | 30.28 | 30.28 | 30.14 | 30.19 | 30.19 | -0.17% | 572 |
| Sep 4, 2025 | 30.31 | 30.35 | 30.23 | 30.24 | 30.24 | 0.07% | 1,181 |
| Sep 3, 2025 | 30.15 | 30.22 | 30.12 | 30.22 | 30.22 | 0.43% | 86,836 |
| Sep 2, 2025 | 29.93 | 30.09 | 29.93 | 30.09 | 30.09 | 0.43% | 798 |
| Aug 29, 2025 | 29.77 | 29.96 | 29.77 | 29.96 | 29.96 | 1.73% | 322 |
| Aug 28, 2025 | 29.46 | 29.46 | 29.36 | 29.45 | 29.45 | -0.57% | 1,191 |
| Aug 27, 2025 | 29.68 | 29.68 | 29.62 | 29.62 | 29.62 | 0.44% | 2,293 |
| Aug 26, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -1.14% | 552 |
| Aug 21, 2025 | 30.01 | 30.24 | 29.81 | 29.83 | 29.83 | 0.10% | 5,212 |
| Aug 20, 2025 | 29.53 | 30.15 | 29.53 | 29.80 | 29.80 | 1.53% | 2,727 |
| Aug 19, 2025 | 29.40 | 29.40 | 29.35 | 29.35 | 29.35 | -0.17% | 640 |
| Aug 18, 2025 | 29.34 | 29.57 | 29.34 | 29.40 | 29.40 | 0.48% | 2,236 |
| Aug 15, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.31% | 239 |
| Aug 14, 2025 | 28.81 | 29.19 | 28.81 | 29.17 | 29.17 | 1.64% | 4,675 |
| Aug 13, 2025 | 28.49 | 28.70 | 28.49 | 28.70 | 28.70 | 1.88% | 1,355 |
| Aug 12, 2025 | 28.35 | 28.35 | 28.17 | 28.17 | 28.17 | -0.11% | 2,120 |
| Aug 11, 2025 | 28.09 | 28.20 | 28.09 | 28.20 | 28.20 | -0.18% | 879 |
| Aug 8, 2025 | 28.37 | 28.37 | 28.24 | 28.25 | 28.25 | -0.21% | 1,308 |
| Aug 7, 2025 | 28.43 | 28.43 | 28.25 | 28.31 | 28.31 | 1.07% | 3,128 |
| Aug 6, 2025 | 28.03 | 28.14 | 27.84 | 28.01 | 28.01 | -0.85% | 4,337 |
| Aug 5, 2025 | 28.08 | 28.48 | 28.08 | 28.25 | 28.25 | 0.61% | 2,413 |
| Aug 1, 2025 | 27.73 | 28.08 | 27.55 | 28.08 | 28.08 | 4.74% | 40,994 |
| Jul 31, 2025 | 28.00 | 28.00 | 26.81 | 26.81 | 26.81 | -0.52% | 13,838 |
| Jul 30, 2025 | 27.36 | 27.39 | 26.95 | 26.95 | 26.95 | -1.64% | 769 |
| Jul 29, 2025 | 27.27 | 27.40 | 27.26 | 27.40 | 27.40 | 2.05% | 2,236 |
| Jul 28, 2025 | 27.30 | 27.30 | 26.84 | 26.85 | 26.85 | -1.03% | 2,783 |
| Jul 25, 2025 | 27.05 | 27.13 | 26.93 | 27.13 | 27.13 | -0.29% | 950 |
| Jul 24, 2025 | 27.40 | 27.40 | 27.21 | 27.21 | 27.21 | 0.15% | 1,765 |
| Jul 23, 2025 | 26.84 | 27.17 | 26.84 | 27.17 | 27.17 | 1.76% | 1,022 |
| Jul 22, 2025 | 26.36 | 26.71 | 26.36 | 26.70 | 26.70 | 1.29% | 2,332 |
| Jul 21, 2025 | 26.50 | 26.57 | 26.36 | 26.36 | 26.36 | -2.48% | 2,681 |
| Jul 18, 2025 | 27.37 | 27.37 | 27.03 | 27.03 | 27.03 | -1.24% | 3,231 |
| Jul 17, 2025 | 27.09 | 27.37 | 27.09 | 27.37 | 27.37 | 0.48% | 3,683 |
| Jul 16, 2025 | 26.84 | 27.29 | 26.84 | 27.24 | 27.24 | 2.02% | 15,862 |
| Jul 15, 2025 | 26.60 | 26.70 | 26.49 | 26.70 | 26.70 | -2.55% | 16,946 |
| Jul 14, 2025 | 27.14 | 27.40 | 27.14 | 27.40 | 27.40 | -0.47% | 3,380 |
| Jul 11, 2025 | 27.34 | 27.53 | 27.34 | 27.53 | 27.53 | -1.68% | 1,174 |
| Jul 10, 2025 | 27.32 | 28.00 | 27.32 | 28.00 | 28.00 | 2.98% | 5,422 |