S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
NEO
Abbvie CDR (ABBV)
Abbvie CDR (ABBV) Historical

ABBV Abbvie CDR

24.73

0.10 (0.41%)

Jun 07 2024 - Closed

Delayed by 15 minutes

ABBV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	24.73	0.10	0.41%	24.56	24.78	24.56	4,231
Jun 06 2024	24.63	0.48	1.99%	24.00	24.63	24.00	7,408
Jun 05 2024	24.15	0.51	2.16%	23.87	24.20	23.78	7,625
Jun 04 2024	23.64	0.28	1.20%	23.46	23.73	23.36	6,559
Jun 03 2024	23.36	-0.17	-0.72%	23.36	23.77	23.22	16,366
May 31 2024	23.53	0.72	3.16%	23.00	23.53	22.97	11,931
May 30 2024	22.81	0.21	0.93%	22.50	22.81	22.50	2,375
May 29 2024	22.60	-0.08	-0.35%	22.77	22.80	22.44	4,852
May 28 2024	22.68	-0.02	-0.09%	22.70	22.78	22.47	10,374
May 27 2024	22.70	-0.22	-0.96%	22.70	22.71	22.70	683
May 24 2024	22.92	-0.19	-0.82%	23.00	23.01	22.85	5,817
May 23 2024	23.11	-0.19	-0.82%	23.40	23.40	23.05	13,164
May 22 2024	23.30	-0.48	-2.02%	23.50	23.59	23.24	11,992
May 21 2024	23.78	-0.52	-2.14%	24.07	24.07	23.74	9,894
May 17 2024	24.30	0.26	1.08%	24.07	24.30	24.00	16,149
May 16 2024	24.04	0.11	0.46%	23.74	24.04	23.72	26,746
May 15 2024	23.93	0.34	1.44%	23.77	23.96	23.77	11,567
May 14 2024	23.59	0.03	0.13%	23.52	23.59	23.33	6,107
May 13 2024	23.56	0.07	0.30%	23.50	23.69	23.50	5,638
May 10 2024	23.49	0.07	0.30%	23.46	23.53	23.45	9,053
May 09 2024	23.42	-0.01	-0.04%	23.46	23.55	23.36	13,671
May 08 2024	23.43	-0.30	-1.26%	23.37	23.48	23.37	2,085
May 07 2024	23.73	-0.06	-0.25%	23.88	23.88	23.67	18,780
May 06 2024	23.79	-0.18	-0.75%	23.90	23.90	23.62	14,048
May 03 2024	23.97	0.52	2.22%	23.76	23.97	23.66	39,869
May 02 2024	23.45	-0.20	-0.85%	23.29	23.46	23.24	7,032
May 01 2024	23.65	-0.09	-0.38%	23.62	23.87	23.62	39,927
Apr 30 2024	23.74	0.10	0.42%	23.44	23.74	23.43	5,630
Apr 29 2024	23.64	0.29	1.24%	23.50	23.64	23.15	34,167
Apr 26 2024	23.35	-1.10	-4.50%	24.34	24.34	23.07	53,318
Apr 25 2024	24.45	-0.09	-0.37%	24.66	24.66	24.23	7,958
Apr 24 2024	24.54	-0.26	-1.05%	24.68	24.68	24.37	16,964
Apr 23 2024	24.80	0.25	1.02%	24.74	24.86	24.66	21,845
Apr 22 2024	24.55	0.22	0.90%	24.54	24.74	24.50	5,461
Apr 19 2024	24.33	0.25	1.04%	24.15	24.33	24.15	3,705
Apr 18 2024	24.08	0.07	0.29%	24.13	24.44	24.05	7,256
Apr 17 2024	24.01	0.22	0.92%	23.91	24.04	23.87	3,625
Apr 16 2024	23.79	0.20	0.85%	23.82	23.86	23.79	1,937
Apr 15 2024	23.59	-0.15	-0.63%	23.93	23.93	23.59	71,033
Apr 12 2024	23.74	-0.75	-3.06%	23.97	23.97	23.47	25,809
Apr 11 2024	24.49	-0.23	-0.93%	24.56	24.61	24.49	1,755
Apr 10 2024	24.72	-0.17	-0.68%	24.60	24.77	24.48	7,729
Apr 09 2024	24.89	0.03	0.12%	24.86	24.89	24.52	15,411
Apr 08 2024	24.86	-0.02	-0.08%	24.88	24.89	24.79	1,232
Apr 05 2024	24.88	0.33	1.34%	24.49	24.92	24.49	10,066
Apr 04 2024	24.55	-1.40	-5.39%	25.80	25.80	24.50	19,550
Apr 03 2024	25.95	-0.45	-1.70%	26.45	26.45	25.90	8,778
Apr 02 2024	26.40	-0.04	-0.15%	26.21	26.45	26.15	22,690
Apr 01 2024	26.44	-0.19	-0.71%	26.42	26.44	26.23	14,241
Mar 28 2024	26.63	0.24	0.91%	26.48	26.65	26.48	5,828
Mar 27 2024	26.39	0.24	0.92%	26.27	26.39	26.20	6,827
Mar 26 2024	26.15	0.03	0.11%	26.10	26.20	26.10	6,050
Mar 25 2024	26.12	-0.03	-0.11%	26.20	26.20	26.06	19,491
Mar 22 2024	26.15	0.18	0.69%	25.89	26.15	25.89	38,553
Mar 21 2024	25.97	0.18	0.70%	25.83	25.97	25.79	10,115
Mar 20 2024	25.79	-0.47	-1.79%	25.98	26.01	25.73	29,434
Mar 19 2024	26.26	0.15	0.57%	26.00	26.26	26.00	14,816
Mar 18 2024	26.11	0.03	0.12%	26.14	26.17	26.09	8,205
Mar 15 2024	26.08	-0.44	-1.66%	26.09	26.32	26.05	11,344
Mar 14 2024	26.52	0.23	0.87%	26.32	26.54	26.19	9,148
Mar 13 2024	26.29	-0.18	-0.68%	26.58	26.58	26.29	6,476
Mar 12 2024	26.47	0.18	0.68%	26.53	26.67	26.44	17,473
Mar 11 2024	26.29	0.14	0.54%	26.50	26.51	26.11	17,570

NLBNPIT1ZKF6 20351221 3....

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions