Skip to main content
AbbVie Inc. (LON:0QCV)
London flag London · Delayed Price · Currency is GBP · Price in USD
226.75
-3.75 (-1.63%)
Mar 6, 2026, 5:10 PM GMT

AbbVie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026231.50233.50226.70229.70229.700.14%5,597
Mar 5, 2026235.25237.32228.00229.38229.38-2.67%11,580
Mar 4, 2026233.50236.37231.61235.67235.670.87%6,508
Mar 3, 2026233.00235.70230.00233.64233.640.20%7,925
Mar 2, 2026229.25235.67226.00233.17233.171.00%9,345
Feb 27, 2026223.50230.87222.20230.87230.872.77%5,784
Feb 26, 2026227.25228.95221.00224.64224.64-0.88%4,371
Feb 25, 2026230.50233.00225.00226.64226.64-0.70%9,611
Feb 24, 2026230.50230.90225.41228.23228.230.13%3,740
Feb 23, 2026224.50231.34222.86227.94227.940.96%2,499
Feb 20, 2026224.50228.17223.00225.77225.770.65%13,290
Feb 19, 2026227.25230.86223.02224.32224.32-1.40%2,640
Feb 18, 2026232.00234.82226.00227.50227.50-2.41%9,428
Feb 17, 2026232.50235.25230.01233.13233.131.14%6,309
Feb 16, 2026230.50230.50230.50230.50230.50-0.65%-
Feb 13, 2026228.25234.66224.01232.00232.002.41%21,769
Feb 12, 2026221.00227.45218.00226.53226.532.85%4,287
Feb 11, 2026223.00225.87218.20220.25220.25-2.11%6,170
Feb 10, 2026222.00225.75220.20224.99224.991.64%2,359
Feb 9, 2026223.00226.00220.00221.37221.37-1.04%5,424
Feb 6, 2026217.75225.73218.27223.69223.692.72%4,894
Feb 5, 2026216.75220.00210.05217.77217.77-0.45%3,517
Feb 4, 2026226.25229.00204.27218.75218.75-3.49%19,543
Feb 3, 2026226.25228.98223.00226.67226.670.73%31,598
Feb 2, 2026223.50229.87218.68225.03225.031.35%14,751
Jan 30, 2026220.50222.35219.00222.04222.03-0.43%5,272
Jan 29, 2026218.25222.99217.80222.99222.992.53%330,605
Jan 28, 2026222.50224.24217.48217.48217.48-2.89%5,573
Jan 27, 2026220.00226.86219.80223.96223.961.62%8,336
Jan 26, 2026218.75223.00216.35220.38220.381.09%3,269
Jan 23, 2026217.75220.42216.00218.01218.010.18%6,461
Jan 22, 2026216.25218.94215.22217.61217.611.32%5,616
Jan 21, 2026214.50217.89212.31214.78214.780.65%4,340
Jan 20, 2026212.00215.16209.99213.40213.40-0.51%10,438
Jan 19, 2026214.50214.50214.50214.50214.50-0.26%-
Jan 16, 2026215.75218.00213.95215.05215.05-1.29%4,197
Jan 15, 2026222.50222.90215.90217.86216.13-1.16%3,037
Jan 14, 2026221.00222.94218.00220.42218.670.42%2,556
Jan 13, 2026220.50222.00215.85219.50217.750.12%13,928
Jan 12, 2026220.50222.45218.39219.24217.50-0.89%2,955
Jan 9, 2026225.25226.00220.38221.20219.44-1.62%3,813
Jan 8, 2026232.00233.75223.89224.84223.05-1.89%2,604
Jan 7, 2026224.00230.41222.00229.16227.342.57%9,127
Jan 6, 2026220.50223.63219.37223.42221.642.06%8,170
Jan 5, 2026228.75232.65217.89218.92217.18-4.58%14,293
Jan 2, 2026228.25230.58225.18229.43227.60-0.31%3,639
Dec 31, 2025230.00230.90228.91230.13228.300.33%973
Dec 30, 2025232.50232.05228.75229.38227.56-0.66%1,948
Dec 29, 2025231.00231.76228.00230.91229.080.44%3,172
Dec 24, 2025229.25230.80228.80229.89228.060.25%195,509
Dec 23, 2025226.75230.77226.53229.33227.500.60%4,338
Dec 22, 2025226.25230.00224.32227.96226.150.27%12,631
Dec 19, 2025222.50227.40220.00227.35225.541.31%1,324
Dec 18, 2025224.00226.27222.95224.40222.62-0.58%3,153
Dec 17, 2025223.00226.60221.00225.71223.911.43%2,180
Dec 16, 2025227.25230.97222.08222.54220.77-1.91%3,603
Dec 15, 2025223.00228.30222.87226.88225.072.32%15,092
Dec 12, 2025224.00224.80221.44221.73219.97-0.28%1,485
Dec 11, 2025225.75227.00222.36222.36220.59-0.93%7,636
Dec 10, 2025225.25225.78221.00224.44222.660.40%3,526
Dec 9, 2025223.00224.47219.62223.55221.77-0.29%134,625
Dec 8, 2025225.25227.04224.03224.19222.41-1.31%4,768
Dec 5, 2025230.50229.36225.07227.16225.36-0.49%5,009
Dec 4, 2025231.50233.00224.75228.27226.46-0.59%2,641
Dec 3, 2025224.50229.69223.81229.62227.802.73%2,416
Dec 2, 2025225.75227.28223.10223.51221.73-0.56%10,260
Dec 1, 2025226.75229.36224.30224.77222.98-1.29%361,710
Nov 28, 2025228.25228.64225.58227.70225.890.20%14,159
Nov 27, 2025225.45225.45225.45227.25225.44-0.04%-
Nov 26, 2025230.00232.80227.00227.34225.53-2.20%4,278
Nov 25, 2025230.50233.54227.37232.46230.610.45%9,039
Nov 24, 2025237.25239.99229.56231.41229.57-2.61%3,662
Nov 21, 2025227.25237.97229.45237.62235.733.58%1,952
Nov 20, 2025231.50235.00228.18229.42227.60-0.68%12,045
Nov 19, 2025234.00238.04231.00231.00229.16-1.73%24,823
Nov 18, 2025234.50237.09232.00235.06233.190.53%9,085
Nov 17, 2025233.00235.50232.65233.81231.950.04%4,611
Nov 14, 2025228.75234.42230.32233.73231.87-0.85%3,207
Nov 13, 2025231.50239.21232.41235.72233.851.19%25,439
Nov 12, 2025224.50233.83224.50232.95231.103.86%15,935
Nov 11, 2025218.75224.29219.00224.29222.512.87%3,892
Nov 10, 2025217.75219.94216.24218.03216.29-0.62%3,744
Nov 7, 2025220.00220.78217.57219.40217.650.74%1,992
Nov 6, 2025217.25219.57215.40217.79216.061.03%1,497
Nov 5, 2025215.25216.99212.58215.58213.87-0.03%3,431
Nov 4, 2025211.00216.88208.00215.64213.931.05%3,386
Nov 3, 2025218.25219.00212.39213.39211.69-2.42%6,870
Oct 31, 2025227.25232.00216.11218.69216.95-3.95%8,415
Oct 30, 2025225.75229.59225.37227.69225.881.06%10,648
Oct 29, 2025227.75228.06224.67225.30223.51-0.80%2,237
Oct 28, 2025227.75229.00224.50227.12225.32-0.07%3,616
Oct 27, 2025226.75230.00227.19227.28225.47-0.33%5,246
Oct 24, 2025227.75228.81226.48228.03226.22-0.59%2,241
Oct 23, 2025227.75231.99227.47229.37227.550.01%4,919
Oct 22, 2025231.00232.19229.27229.34227.52-0.92%2,168
Oct 21, 2025231.50232.93229.81231.48229.64-0.14%2,616
Oct 20, 2025227.75232.15228.00231.80229.961.07%2,863
Oct 17, 2025228.75230.31225.00229.35227.530.97%3,055
Oct 16, 2025226.25227.86225.51227.14225.340.50%5,481
Oct 15, 2025228.25229.74223.90226.01224.21-1.59%5,342