AbbVie Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	7.450	7.450	7.300	7.300	7.125	71,866
2025-10-28	7.500	7.500	7.400	7.450	7.271	59,495
2025-10-27	7.550	7.550	7.450	7.450	7.271	83,460
2025-10-24	7.700	7.700	7.500	7.500	7.320	88,913
2025-10-22	7.600	7.700	7.550	7.700	7.515	17,043
2025-10-21	7.550	7.650	7.500	7.600	7.417	153,828
2025-10-20	7.400	7.600	7.400	7.550	7.369	48,847
2025-10-17	7.400	7.450	7.350	7.400	7.222	11,029
2025-10-16	7.450	7.450	7.350	7.450	7.271	24,652
2025-10-15	7.500	7.600	7.450	7.500	7.320	83,936
2025-10-14	7.650	7.650	7.250	7.250	7.033	129,190
2025-10-10	7.600	7.650	7.500	7.600	7.372	35,017
2025-10-09	7.650	7.650	7.450	7.600	7.372	50,696
2025-10-08	7.600	7.650	7.450	7.650	7.421	14,870
2025-10-07	7.600	7.650	7.400	7.550	7.324	142,526
2025-10-06	7.700	7.700	7.550	7.600	7.372	45,216
2025-10-03	7.850	7.850	7.650	7.750	7.518	53,085
2025-10-02	7.550	8.000	7.550	7.900	7.663	93,631
2025-10-01	7.200	7.550	7.200	7.500	7.275	51,714
2025-09-30	7.150	7.250	7.150	7.250	7.033	41,397
2025-09-29	7.150	7.200	7.050	7.100	6.887	11,545
2025-09-26	7.100	7.150	7.100	7.100	6.887	1,831
2025-09-25	7.200	7.200	7.000	7.100	6.887	29,698
2025-09-24	7.100	7.200	7.050	7.200	6.984	20,597
2025-09-23	7.150	7.200	7.050	7.100	6.887	33,374
2025-09-22	7.100	7.250	7.050	7.250	7.033	66,505
2025-09-19	7.050	7.100	7.000	7.050	6.839	25,641
2025-09-18	6.900	7.100	6.900	7.000	6.790	51,670
2025-09-17	6.900	6.950	6.900	6.900	6.693	49,353
2025-09-16	7.050	7.050	6.850	6.950	6.742	144,775

← NewerPage 5 of 5 · 270 trading days

Stock splits

No stock splits on record.

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