AbbVie Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	89.000	89.870	89.000	89.550	89.550	870
2026-10-22	88.450	90.040	87.000	90.030	90.030	449
2026-10-21	90.830	91.000	89.000	91.000	91.000	149
2026-10-20	90.540	90.910	90.380	90.380	90.380	214
2026-10-19	88.450	90.150	88.450	89.680	89.680	177
2026-10-16	90.050	91.000	90.050	90.260	90.260	473
2026-10-15	91.580	91.580	89.550	89.550	89.550	50
2026-10-14	87.600	89.650	87.500	88.900	88.900	1,460
2026-10-13	91.150	91.150	83.000	90.500	90.113	407
2026-10-09	85.940	86.630	85.710	85.800	85.433	8,533
2026-10-08	85.450	85.590	85.450	85.540	85.174	529
2026-10-07	85.520	85.520	84.800	84.880	84.880	4,405
2026-10-06	83.070	83.400	81.560	83.240	83.240	4,307
2026-10-05	84.950	84.950	81.330	83.070	83.070	1,015
2026-10-02	85.200	86.270	85.120	86.270	86.270	605
2026-10-01	83.250	85.380	83.250	85.380	85.380	1,032
2026-09-30	85.510	85.510	85.040	85.040	85.040	40
2026-09-29	85.610	86.220	85.610	85.960	85.960	338
2026-09-28	84.050	87.360	84.050	87.360	87.360	382
2026-09-25	86.330	86.330	85.600	85.770	85.770	87
2026-09-24	84.410	86.390	84.410	86.330	86.330	149
2026-09-23	85.130	86.400	85.130	85.830	85.830	1,424

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.