Abbvie DRC

ABBV
🏛️ canada →
32.61
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 25.67 25.67 25.44 25.67 0.0M
2024-12-30 25.58 25.68 25.48 25.51 0.0M
2024-12-27 25.77 25.93 25.61 25.72 0.0M
2024-12-24 25.88 25.92 25.82 25.92 0.0M
2024-12-23 25.31 25.80 25.31 25.81 0.0M
2024-12-20 25.38 25.50 24.74 25.38 0.0M
2024-12-19 25.15 25.15 24.65 24.78 0.0M
2024-12-18 25.00 25.44 25.20 25.00 0.0M
2024-12-17 24.63 25.44 24.63 25.34 0.0M
2024-12-16 24.85 25.00 24.67 24.80 0.0M
2024-12-13 25.12 25.12 25.03 25.09 0.0M
2024-12-12 25.19 25.33 24.91 25.07 0.0M
2024-12-11 25.48 25.48 25.20 25.21 0.0M
2024-12-10 25.39 25.51 25.20 25.39 0.0M
2024-12-09 25.36 25.69 25.29 25.61 0.0M
2024-12-06 25.50 25.51 25.24 25.50 0.0M
2024-12-05 25.45 25.54 25.14 25.45 0.0M
2024-12-04 26.21 26.21 25.45 25.46 0.0M
2024-12-03 26.30 26.52 26.30 26.30 0.0M
2024-12-02 26.33 26.40 25.96 26.32 0.0M
2024-11-29 26.62 26.62 26.43 26.56 0.0M
2024-11-28 27.08 27.08 26.50 27.02 0.0M
2024-11-27 26.27 26.62 26.19 26.53 0.0M
2024-11-26 25.82 26.26 25.75 26.26 0.0M
2024-11-25 25.65 26.09 25.62 25.72 0.0M
2024-11-22 25.25 25.88 25.20 25.67 0.0M
2024-11-21 24.45 24.93 24.24 24.88 0.0M
2024-11-20 24.30 24.30 24.04 24.30 0.0M
2024-11-19 24.13 24.17 23.75 24.13 0.0M
2024-11-18 23.92 24.11 23.86 24.10 0.2M
2024-11-15 23.90 24.47 23.89 23.90 0.0M
2024-11-14 24.58 24.83 24.47 24.58 0.0M
2024-11-13 24.68 24.88 24.60 24.68 0.0M
2024-11-12 24.82 25.51 24.87 24.82 0.0M
2024-11-11 25.83 25.91 25.10 25.26 0.1M
2024-11-08 28.98 29.24 28.97 28.98 0.0M
2024-11-07 29.05 29.16 28.91 29.05 0.0M
2024-11-06 29.14 29.85 29.14 29.14 0.0M
2024-11-05 29.17 29.26 28.80 29.17 0.0M
2024-11-04 29.55 29.55 29.05 29.05 0.0M
2024-11-01 29.50 29.61 29.36 29.50 0.0M
2024-10-31 29.61 30.02 29.28 29.61 0.0M
2024-10-30 27.91 29.25 27.44 29.21 0.0M
2024-10-29 27.52 27.68 27.38 27.52 0.0M
2024-10-28 27.55 27.55 27.46 27.55 0.0M
2024-10-25 27.58 27.58 27.19 27.25 0.0M
2024-10-24 27.52 27.52 27.37 27.52 0.0M
2024-10-23 27.27 27.41 27.23 27.27 0.0M
2024-10-22 27.42 27.42 27.02 27.42 0.0M
2024-10-21 27.40 27.46 27.01 27.06 0.0M
2024-10-18 27.40 27.49 27.33 27.40 0.0M
2024-10-17 27.70 27.78 27.37 27.38 0.0M
2024-10-16 27.65 27.65 27.49 27.65 0.0M
2024-10-15 27.85 28.25 27.80 27.85 0.0M
2024-10-11 28.19 28.28 28.15 28.19 0.0M
2024-10-10 28.22 28.25 28.06 28.22 0.0M
2024-10-09 28.28 28.28 27.94 28.28 0.0M
2024-10-08 28.04 28.04 27.96 28.04 0.0M
2024-10-07 28.07 28.28 28.01 28.07 0.0M
2024-10-04 28.22 28.33 28.11 28.22 0.0M
2024-10-03 28.62 28.62 28.29 28.38 0.0M
2024-10-02 28.58 28.58 28.49 28.58 0.0M
2024-10-01 28.57 28.79 28.54 28.62 0.0M
2024-09-30 28.70 28.70 28.25 28.70 0.0M
2024-09-27 28.29 28.45 27.70 28.29 0.0M
2024-09-26 27.89 27.99 27.56 27.89 0.0M
2024-09-25 28.02 28.14 27.73 27.73 0.0M
2024-09-24 28.09 28.29 27.85 28.09 0.0M
2024-09-23 28.12 28.21 27.96 28.12 0.0M
2024-09-20 28.09 28.13 27.96 28.09 0.0M
2024-09-19 28.14 28.16 27.89 28.14 0.0M
2024-09-18 28.06 28.30 27.88 28.06 0.1M
2024-09-17 28.49 28.49 27.93 28.12 0.0M
2024-09-16 28.46 28.47 28.32 28.46 0.0M
2024-09-13 28.21 28.22 27.86 28.21 0.0M
2024-09-12 28.18 28.26 27.83 28.18 0.0M
2024-09-11 28.30 28.50 28.12 28.30 0.0M
2024-09-10 29.00 29.00 28.12 29.00 0.0M
2024-09-09 28.53 28.54 28.21 28.53 0.0M
2024-09-06 28.11 28.18 28.04 28.11 0.0M
2024-09-05 28.00 28.60 27.94 28.00 0.0M
2024-09-04 28.64 29.02 28.63 28.64 0.0M
2024-09-03 28.70 28.96 28.67 28.70 0.0M
2024-08-30 28.54 28.54 28.27 28.54 0.0M
2024-08-29 28.39 28.52 28.20 28.39 0.0M
2024-08-28 28.38 28.38 28.38 28.38 0.0M
2024-08-27 28.49 28.79 28.39 28.49 0.0M
2024-08-26 28.68 28.75 28.54 28.68 0.0M
2024-08-23 28.69 28.76 28.53 28.69 0.0M
2024-08-22 28.50 28.60 28.49 28.50 0.0M
2024-08-21 28.54 28.61 28.48 28.54 0.0M
2024-08-20 28.54 28.60 28.25 28.54 0.0M
2024-08-19 28.60 28.64 28.34 28.60 0.0M
2024-08-16 28.14 28.21 28.00 28.14 0.0M
2024-08-15 28.12 28.24 27.84 28.12 0.0M
2024-08-14 28.07 28.08 27.78 28.07 0.0M
2024-08-13 27.83 27.87 27.62 27.83 0.0M
2024-08-12 27.68 27.71 27.38 27.68 0.0M
2024-08-09 27.63 27.63 27.40 27.63 0.0M
2024-08-08 27.70 27.70 27.38 27.70 0.0M
2024-08-07 27.29 27.53 27.03 27.29 0.0M
2024-08-06 27.03 27.27 26.67 27.03 0.0M
2024-08-02 27.88 28.19 27.13 27.52 0.0M
2024-08-01 27.47 27.76 27.27 27.62 0.0M
2024-07-31 27.26 27.26 26.73 27.01 0.1M
2024-07-30 26.62 27.30 26.62 27.24 0.0M
2024-07-29 26.84 26.84 26.31 26.54 0.0M
2024-07-26 26.90 27.12 26.80 26.96 0.0M
2024-07-25 25.75 27.08 25.07 26.50 0.0M
2024-07-24 25.21 25.69 25.21 25.68 0.0M
2024-07-23 25.18 25.35 25.18 25.22 0.0M
2024-07-22 25.35 25.38 25.13 25.28 0.0M
2024-07-19 25.19 25.19 24.97 25.09 0.0M
2024-07-18 24.94 25.71 24.91 24.94 0.0M
2024-07-17 25.55 25.59 25.20 25.55 0.0M
2024-07-16 24.60 24.73 24.52 24.60 0.0M
2024-07-15 24.47 24.72 24.46 24.47 0.0M
2024-07-12 24.79 24.93 24.77 24.79 0.0M
2024-07-11 24.67 24.70 24.46 24.67 0.0M
2024-07-10 24.31 24.46 24.30 24.42 0.0M
2024-07-09 24.49 24.50 24.45 24.50 0.0M
2024-07-08 24.21 24.29 24.20 24.26 0.0M
2024-07-05 23.98 24.30 23.91 24.29 0.0M
2024-07-04 24.30 24.30 24.30 24.30 0.0M
2024-07-03 24.20 24.26 23.83 24.26 0.0M
2024-07-02 24.74 24.74 24.14 24.20 0.0M
2024-06-28 24.81 25.00 24.67 25.00 0.0M
2024-06-27 24.88 24.90 24.51 24.64 0.0M
2024-06-26 24.91 25.11 24.88 25.11 0.0M
2024-06-25 25.09 25.09 24.92 24.92 0.0M
2024-06-24 25.25 25.26 25.11 25.26 0.0M
2024-06-21 25.12 25.12 24.78 24.91 0.0M
2024-06-20 24.99 25.21 24.96 25.15 0.1M
2024-06-19 24.70 24.70 24.70 24.70 0.0M
2024-06-18 24.86 25.15 24.86 24.98 0.0M
2024-06-17 24.49 24.81 24.49 24.75 0.0M
2024-06-14 24.45 24.69 24.24 24.62 0.0M
2024-06-13 24.10 24.28 24.10 24.28 0.0M
2024-06-12 24.18 24.23 24.07 24.23 0.0M
2024-06-11 24.77 24.77 24.43 24.43 0.0M
2024-06-10 24.50 24.88 24.50 24.88 0.0M
2024-06-07 24.56 24.78 24.56 24.73 0.0M
2024-06-06 24.00 24.60 24.00 24.60 0.0M
2024-06-05 24.08 24.20 23.78 24.15 0.0M
2024-06-04 23.43 23.73 23.43 23.66 0.0M
2024-06-03 23.22 23.77 23.22 23.36 0.0M
2024-05-31 23.00 23.53 22.97 23.53 0.0M
2024-05-30 22.50 22.70 22.50 22.70 0.0M
2024-05-29 22.77 22.80 22.44 22.60 0.0M
2024-05-28 22.70 22.78 22.47 22.57 0.0M
2024-05-27 22.71 22.71 22.70 22.70 0.0M
2024-05-24 23.00 23.01 22.85 22.92 0.0M
2024-05-23 23.14 23.40 23.05 23.13 0.0M
2024-05-22 23.50 23.59 23.24 23.26 0.0M
2024-05-21 24.07 24.07 23.74 23.79 0.0M
2024-05-17 24.07 24.30 24.00 24.30 0.0M
2024-05-16 23.74 24.02 23.72 24.02 0.0M
2024-05-15 23.77 23.96 23.77 23.92 0.0M
2024-05-14 23.52 23.55 23.33 23.53 0.0M
2024-05-13 23.50 23.69 23.50 23.56 0.0M
2024-05-10 23.46 23.53 23.45 23.49 0.0M
2024-05-09 23.46 23.55 23.36 23.38 0.0M
2024-05-08 23.42 23.48 23.42 23.45 0.0M
2024-05-07 23.88 23.88 23.67 23.72 0.0M
2024-05-06 23.90 23.90 23.62 23.78 0.0M
2024-05-03 23.76 23.96 23.66 23.95 0.0M
2024-05-02 23.26 23.45 23.24 23.45 0.0M
2024-05-01 23.62 23.87 23.62 23.65 0.0M
2024-04-30 23.44 23.74 23.43 23.72 0.0M
2024-04-29 23.50 23.64 23.17 23.64 0.0M
2024-04-26 24.34 24.34 23.07 23.37 0.1M
2024-04-25 24.33 24.49 24.23 24.40 0.0M
2024-04-24 24.68 24.68 24.37 24.54 0.0M
2024-04-23 24.74 24.86 24.66 24.78 0.0M
2024-04-22 24.54 24.74 24.50 24.53 0.0M
2024-04-19 24.16 24.31 24.15 24.31 0.0M
2024-04-18 24.18 24.44 24.05 24.05 0.0M
2024-04-17 23.91 24.04 23.88 24.01 0.0M
2024-04-16 23.92 23.86 23.79 23.79 0.0M
2024-04-15 23.92 23.93 23.59 23.59 0.1M
2024-04-12 23.97 23.97 23.47 23.68 0.0M
2024-04-11 24.56 24.61 24.49 24.49 0.0M
2024-04-10 24.60 24.77 24.48 24.72 0.0M
2024-04-09 24.86 24.89 24.52 24.89 0.0M
2024-04-08 24.87 24.89 24.79 24.86 0.0M
2024-04-05 24.49 24.92 24.49 24.88 0.0M
2024-04-04 25.80 25.80 24.50 24.55 0.0M
2024-04-03 26.45 26.45 25.90 25.95 0.0M
2024-04-02 26.22 26.45 26.15 26.40 0.0M
2024-04-01 26.42 26.44 26.23 26.44 0.0M
2024-03-28 26.48 26.65 26.48 26.63 0.0M
2024-03-27 26.27 26.31 26.20 26.30 0.0M
2024-03-26 26.20 26.20 26.15 26.15 0.0M
2024-03-25 26.20 26.20 26.06 26.12 0.0M
2024-03-22 25.89 26.15 25.89 26.15 0.0M
2024-03-21 25.83 25.97 25.79 25.97 0.0M
2024-03-20 25.98 26.01 25.73 25.79 0.0M
2024-03-19 26.00 26.26 26.00 26.26 0.0M
2024-03-18 26.14 26.17 26.09 26.11 0.0M
2024-03-15 26.09 26.32 26.05 26.08 0.0M
2024-03-14 26.32 26.54 26.19 26.52 0.0M
2024-03-13 26.58 26.58 26.29 26.29 0.0M
2024-03-12 26.53 26.67 26.44 26.47 0.0M
2024-03-11 26.50 26.51 26.11 26.29 0.0M
2024-03-08 26.28 26.60 26.13 26.15 0.0M
2024-03-07 26.60 26.60 26.35 26.43 0.0M
2024-03-06 26.08 26.62 26.07 26.51 0.0M
2024-03-05 26.16 26.24 26.11 26.23 0.0M
2024-03-04 26.25 26.25 25.84 25.93 0.0M
2024-03-01 25.84 26.19 25.84 26.19 0.0M
2024-02-29 25.89 25.89 25.78 25.78 0.0M
2024-02-28 26.16 26.16 25.90 26.05 0.0M
2024-02-27 25.98 26.22 25.98 26.22 0.0M
2024-02-26 26.21 26.23 26.14 26.14 0.0M
2024-02-23 26.14 26.16 25.96 26.10 0.0M
2024-02-22 25.51 25.94 25.49 25.89 0.0M
2024-02-21 25.62 25.62 25.42 25.59 0.0M
2024-02-20 26.05 26.14 25.71 25.75 0.0M
2024-02-16 25.86 26.17 25.86 25.99 0.0M
2024-02-15 25.56 25.85 25.56 25.85 0.0M
2024-02-14 25.35 25.56 25.31 25.56 0.0M
2024-02-13 25.51 25.51 25.22 25.39 0.0M
2024-02-12 25.57 25.57 25.24 25.36 0.0M
2024-02-09 25.51 25.51 25.36 25.50 0.0M
2024-02-08 25.70 25.74 25.56 25.61 0.0M
2024-02-07 25.50 25.66 25.50 25.66 0.0M
2024-02-06 25.22 25.41 25.01 25.41 0.0M
2024-02-05 24.77 25.27 24.77 25.11 0.0M
2024-02-02 24.57 25.19 24.57 24.69 0.0M
2024-02-01 24.20 24.58 24.10 24.58 0.0M
2024-01-31 24.15 24.16 24.05 24.12 0.0M
2024-01-30 23.98 24.18 23.98 24.18 0.0M
2024-01-29 24.06 24.09 24.02 24.02 0.0M
2024-01-26 24.04 24.07 23.97 24.07 0.0M
2024-01-25 24.10 24.10 24.02 24.02 0.0M
2024-01-24 24.45 24.45 24.09 24.09 0.0M
2024-01-23 24.35 24.55 24.35 24.55 0.0M
2024-01-22 24.05 24.26 24.05 24.26 0.0M
2024-01-19 23.95 24.15 23.95 24.11 0.0M
2024-01-18 23.76 23.94 23.65 23.90 0.0M
2024-01-17 23.85 23.86 23.74 23.76 0.0M
2024-01-16 23.77 23.77 23.70 23.70 0.0M
2024-01-15 24.17 24.22 23.80 24.22 0.0M
2024-01-12 23.73 23.91 23.73 23.91 0.0M
2024-01-11 24.01 24.02 23.89 23.96 0.0M
2024-01-10 23.84 24.20 23.80 24.20 0.0M
2024-01-09 23.72 23.89 23.68 23.79 0.0M
2024-01-08 23.75 23.75 23.43 23.69 0.0M
2024-01-05 23.54 23.85 23.54 23.79 0.0M
2024-01-04 23.47 23.78 23.47 23.70 0.0M
2024-01-03 23.60 23.63 23.51 23.51 0.0M
2024-01-02 23.00 23.48 22.99 23.46 0.0M