Skip to main content
AbbVie Inc. (LON:0QCV)
London flag London · Delayed Price · Currency is GBP · Price in USD
227.16
-1.11 (-0.49%)
At close: Dec 5, 2025

AbbVie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025230.50229.36225.07226.75226.75-0.67%5,008
Dec 4, 2025231.50233.00224.75228.27228.27-0.59%2,641
Dec 3, 2025224.50229.69223.81229.62229.622.73%2,416
Dec 2, 2025225.75227.28223.10223.51223.51-0.56%10,260
Dec 1, 2025226.75229.36224.30224.77224.77-1.29%361,710
Nov 28, 2025228.25228.64225.58227.70227.700.20%14,159
Nov 27, 2025227.25227.25227.25227.25227.25-0.04%-
Nov 26, 2025230.00232.80227.00227.34227.34-2.20%4,278
Nov 25, 2025230.50233.54227.37232.46232.460.45%9,039
Nov 24, 2025237.25239.99229.56231.41231.41-2.61%3,662
Nov 21, 2025227.25237.97229.45237.62237.623.58%1,952
Nov 20, 2025231.50235.00228.18229.42229.42-0.68%12,045
Nov 19, 2025234.00238.04231.00231.00231.00-1.73%24,823
Nov 18, 2025234.50237.09232.00235.06235.060.53%9,085
Nov 17, 2025233.00235.50232.65233.81233.810.04%4,611
Nov 14, 2025228.75234.42230.32233.73233.73-0.85%3,207
Nov 13, 2025231.50239.21232.41235.72235.721.19%25,439
Nov 12, 2025224.50233.83224.50232.95232.953.86%15,935
Nov 11, 2025218.75224.29219.00224.29224.292.87%3,892
Nov 10, 2025217.75219.94216.24218.03218.03-0.62%3,744
Nov 7, 2025220.00220.78217.57219.40219.400.74%1,992
Nov 6, 2025217.25219.57215.40217.79217.791.03%1,497
Nov 5, 2025215.25216.99212.58215.58215.58-0.03%3,431
Nov 4, 2025211.00216.88208.00215.64215.641.05%3,386
Nov 3, 2025218.25219.00212.39213.39213.39-2.42%6,870
Oct 31, 2025227.25232.00216.11218.69218.69-3.95%8,415
Oct 30, 2025225.75229.59225.37227.69227.691.06%10,648
Oct 29, 2025227.75228.06224.67225.30225.30-0.80%2,237
Oct 28, 2025227.75229.00224.50227.12227.12-0.07%3,616
Oct 27, 2025226.75230.00227.19227.28227.28-0.33%5,246
Oct 24, 2025227.75228.81226.48228.03228.03-0.59%2,241
Oct 23, 2025227.75231.99227.47229.37229.370.01%4,919
Oct 22, 2025231.00232.19229.27229.34229.34-0.92%2,168
Oct 21, 2025231.50232.93229.81231.48231.48-0.14%2,616
Oct 20, 2025227.75232.15228.00231.80231.801.07%2,863
Oct 17, 2025228.75230.31225.00229.35229.350.97%3,055
Oct 16, 2025226.25227.86225.51227.14227.140.50%5,481
Oct 15, 2025228.25229.74223.90226.01226.01-1.59%5,342
Oct 14, 2025233.00230.46227.51229.66228.02-1.00%4,705
Oct 13, 2025227.75233.72229.00231.99230.330.03%6,105
Oct 10, 2025232.00234.58230.88231.91230.250.17%5,989
Oct 9, 2025233.50233.79230.95231.50229.85-0.15%2,269
Oct 8, 2025232.00232.50230.08231.85230.19-0.31%4,364
Oct 7, 2025232.00233.86227.91232.58230.921.62%12,925
Oct 6, 2025234.50235.00227.93228.88227.25-3.01%9,535
Oct 3, 2025231.50238.82234.07236.00234.31-0.92%9,263
Oct 2, 2025241.50244.49234.85238.19236.49-1.83%15,878
Oct 1, 2025226.75242.72228.66242.63240.895.54%8,513
Sep 30, 2025224.50230.27222.51229.89228.254.16%3,420
Sep 29, 2025221.50222.17219.93220.71219.130.53%1,742
Sep 26, 2025219.25220.80217.75219.55217.980.34%2,893
Sep 25, 2025220.50222.29218.38218.80217.24-0.20%1,959
Sep 24, 2025221.50225.00218.59219.25217.68-1.68%3,432
Sep 23, 2025222.50224.39222.01223.00221.41-0.30%754
Sep 22, 2025224.00225.15221.00223.68222.080.22%2,871
Sep 19, 2025221.00223.60221.50223.20221.610.62%3,245
Sep 18, 2025221.00221.84220.05221.82220.230.23%4,780
Sep 17, 2025217.75221.59217.01221.31219.732.03%925
Sep 16, 2025216.75218.78215.50216.91215.360.28%11,800
Sep 15, 2025217.75223.00214.50216.30214.76-1.48%4,360
Sep 12, 2025220.50220.28216.01219.56217.99-0.29%1,871
Sep 11, 2025211.50223.00214.29220.19218.624.19%9,070
Sep 10, 2025210.05211.37208.71211.33209.820.81%1,994
Sep 9, 2025210.05210.47209.05209.64208.140.71%786
Sep 8, 2025212.00212.56207.70208.16206.67-1.40%2,570
Sep 5, 2025213.00214.30211.12211.12209.61-0.59%4,174
Sep 4, 2025211.50214.11211.66212.38210.860.18%2,717
Sep 3, 2025211.50213.40211.22212.00210.49-0.04%985
Sep 2, 2025212.00212.15208.91212.09210.570.04%3,561
Sep 1, 2025210.49210.49210.49212.00210.490.92%-
Aug 29, 2025208.70210.10207.29210.07208.571.48%7,130
Aug 28, 2025208.70207.65205.48207.00205.52-0.47%7,688
Aug 27, 2025207.70210.41207.93207.99206.500.17%2,924
Aug 26, 2025209.05208.23206.44207.63206.15-0.10%1,345
Aug 25, 2025212.68213.00207.61207.83206.35-0.15%3,222
Aug 22, 2025208.15211.35207.50208.15206.66-1.54%2,207
Aug 21, 2025208.25212.32208.95211.40209.891.16%4,716
Aug 20, 2025206.35211.67206.65208.97207.481.65%5,098
Aug 19, 2025206.25207.85205.51205.59204.12-0.37%3,331
Aug 18, 2025205.80208.26205.39206.35204.880.10%2,175
Aug 15, 2025204.35206.64204.36206.14204.670.70%4,927
Aug 14, 2025201.65205.00201.01204.70203.241.83%16,640
Aug 13, 2025198.75201.47199.24201.03199.591.35%7,235
Aug 12, 2025197.75200.02197.26198.34196.920.49%2,221
Aug 11, 2025197.65199.46197.04197.38195.97-0.89%1,018
Aug 8, 2025199.20200.30197.41199.15197.720.22%10,241
Aug 7, 2025197.75199.76196.81198.71197.291.82%7,605
Aug 6, 2025199.20197.71194.80195.15193.76-1.06%1,221
Aug 5, 2025195.40199.80196.00197.25195.840.21%3,144
Aug 4, 2025194.95197.09192.69196.83195.420.63%5,779
Aug 1, 2025190.60195.95186.05195.60194.202.67%3,135
Jul 31, 2025191.95200.20190.00190.52189.150.25%11,628
Jul 30, 2025190.50192.61190.04190.04188.68-0.79%1,203
Jul 29, 2025188.40192.44188.00191.56190.191.50%8,318
Jul 28, 2025190.50191.72188.56188.72187.37-0.77%1,018
Jul 25, 2025191.05191.34188.65190.18188.82-0.63%2,163
Jul 24, 2025190.30192.13190.25191.39190.030.60%26,728
Jul 23, 2025187.50190.49186.76190.26188.901.87%1,205
Jul 22, 2025185.20187.85184.84186.77185.440.26%1,120
Jul 21, 2025189.40190.00185.30186.29184.96-1.73%5,088