AbbVie CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	28.550	28.600	28.490	28.500	26.526	6,250
2024-08-21	28.580	28.610	28.480	28.540	26.563	6,651
2024-08-20	28.510	28.600	28.250	28.540	26.563	7,477
2024-08-19	28.370	28.640	28.340	28.600	26.619	13,089
2024-08-16	28.000	28.210	28.000	28.140	26.191	31,438
2024-08-15	28.170	28.240	27.840	28.120	26.173	9,290
2024-08-14	27.790	28.080	27.780	28.070	26.126	4,471
2024-08-13	27.870	27.870	27.620	27.830	25.903	8,438
2024-08-12	27.380	27.710	27.380	27.680	25.763	2,195
2024-08-09	27.520	27.630	27.400	27.630	25.716	6,383
2024-08-08	27.380	27.700	27.380	27.700	25.782	10,821
2024-08-07	27.030	27.530	27.030	27.290	25.400	17,629
2024-08-06	27.050	27.270	26.670	27.030	25.158	9,402
2024-08-02	27.880	28.190	27.130	27.520	25.614	31,074
2024-08-01	27.470	27.760	27.270	27.620	25.707	19,496
2024-07-31	27.260	27.260	26.730	27.010	25.139	66,942
2024-07-30	26.620	27.300	26.620	27.240	25.353	13,241
2024-07-29	26.840	26.840	26.310	26.540	24.702	3,009
2024-07-26	26.900	27.120	26.800	26.960	25.093	13,688
2024-07-25	25.750	27.080	25.070	26.500	24.665	45,917
2024-07-24	25.210	25.690	25.210	25.680	23.902	5,014
2024-07-23	25.180	25.350	25.180	25.220	23.473	5,745
2024-07-22	25.310	25.380	25.130	25.280	23.529	4,186
2024-07-19	25.190	25.190	24.970	25.090	23.352	890
2024-07-18	25.510	25.710	24.910	24.940	23.213	10,502
2024-07-17	25.200	25.590	25.200	25.550	23.781	9,030
2024-07-16	24.590	24.730	24.520	24.600	22.896	5,463
2024-07-15	24.610	24.720	24.460	24.470	22.775	5,036
2024-07-12	24.930	24.930	24.770	24.790	22.863	6,474
2024-07-11	24.550	24.700	24.460	24.670	22.752	3,540
2024-07-10	24.310	24.510	24.300	24.510	22.605	5,600
2024-07-09	24.490	24.500	24.450	24.490	22.586	1,872
2024-07-08	24.210	24.290	24.200	24.220	22.337	3,022
2024-07-05	23.980	24.310	23.910	24.310	22.420	7,451
2024-07-04	24.300	24.300	24.300	24.300	22.411	150
2024-07-03	24.200	24.260	23.830	24.260	22.374	7,194
2024-07-02	24.740	24.740	24.140	24.200	22.319	4,812
2024-06-28	24.810	25.000	24.670	25.000	23.056	15,864
2024-06-27	24.880	24.900	24.510	24.640	22.724	6,349
2024-06-26	24.910	25.110	24.880	25.060	23.112	5,530
2024-06-25	25.090	25.090	24.920	24.920	22.983	37,456
2024-06-24	25.250	25.260	25.110	25.230	23.269	8,522
2024-06-21	25.120	25.120	24.780	24.910	22.973	12,644
2024-06-20	24.990	25.210	24.960	25.140	23.186	102,015
2024-06-19	24.700	24.700	24.700	24.700	22.780	325
2024-06-18	24.860	25.150	24.860	24.980	23.038	12,618
2024-06-17	24.490	24.810	24.490	24.710	22.789	17,838
2024-06-14	24.450	24.690	24.240	24.650	22.734	39,037
2024-06-13	24.140	24.320	24.100	24.320	22.429	5,861
2024-06-12	24.180	24.220	24.070	24.220	22.337	100
2024-06-11	24.770	24.770	24.430	24.470	22.568	1,420
2024-06-10	24.500	24.880	24.500	24.880	22.946	1,937
2024-06-07	24.560	24.780	24.560	24.730	22.807	3,931
2024-06-06	24.000	24.630	24.000	24.630	22.715	7,308
2024-06-05	23.870	24.200	23.780	24.150	22.273	6,425
2024-06-04	23.460	23.730	23.430	23.640	21.802	3,959
2024-06-03	23.360	23.770	23.220	23.360	21.544	15,166
2024-05-31	23.000	23.530	22.970	23.530	21.701	11,431
2024-05-30	22.500	22.810	22.500	22.810	21.037	2,175
2024-05-29	22.770	22.800	22.440	22.600	20.843	4,652

← NewerPage 10 of 17 · 977 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.2392 USD
2026-07-15	0.2402 USD
2026-04-15	0.2409 USD
2026-01-16	0.2378 USD
2025-10-15	0.2308 USD
2025-07-15	0.2347 USD
2025-04-15	0.2360 USD
2025-01-15	0.2345 USD
2024-10-15	0.2277 USD
2024-07-15	0.2260 USD
2024-04-12	0.2244 USD
2024-01-12	0.2279 USD
2023-10-12	0.2188 USD
2023-07-13	0.2220 USD
2023-04-13	0.2184 USD
2023-01-12	0.2163 USD

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