AbbVie Inc. (LON:0QCV)
London
· Delayed Price · Currency is GBP · Price in USD 197.50
-1.00 (-0.50%)
Apr 28, 2026, 5:15 PM GMT
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 198.10 | 204.15 | 196.66 | 197.50 | 197.50 | -0.20% | 2,662 |
| Apr 27, 2026 | 198.50 | 202.18 | 196.00 | 197.90 | 197.90 | -0.26% | 6,567 |
| Apr 24, 2026 | 201.00 | 203.00 | 197.22 | 198.42 | 198.42 | -1.39% | 7,124 |
| Apr 23, 2026 | 200.00 | 202.76 | 200.00 | 201.21 | 201.21 | -0.06% | 7,512 |
| Apr 22, 2026 | 205.00 | 207.50 | 201.04 | 201.34 | 201.34 | -1.74% | 2,978 |
| Apr 21, 2026 | 205.00 | 210.35 | 200.77 | 204.90 | 204.90 | -0.19% | 5,683 |
| Apr 20, 2026 | 208.00 | 210.71 | 203.30 | 205.28 | 205.28 | -2.17% | 10,446 |
| Apr 17, 2026 | 209.00 | 217.50 | 208.07 | 209.84 | 209.84 | 0.53% | 8,626 |
| Apr 16, 2026 | 208.00 | 210.72 | 206.79 | 208.74 | 208.74 | 0.24% | 4,407 |
| Apr 15, 2026 | 208.00 | 212.10 | 205.58 | 208.25 | 208.25 | -0.55% | 10,310 |
| Apr 14, 2026 | 205.00 | 213.00 | 204.40 | 209.41 | 207.65 | 2.41% | 11,957 |
| Apr 13, 2026 | 210.50 | 214.37 | 203.00 | 204.48 | 202.76 | -2.07% | 8,815 |
| Apr 10, 2026 | 212.50 | 217.99 | 208.66 | 208.81 | 207.06 | -1.89% | 2,757 |
| Apr 9, 2026 | 211.50 | 214.37 | 208.39 | 212.83 | 211.04 | 1.04% | 5,549 |
| Apr 8, 2026 | 209.00 | 211.67 | 204.81 | 210.64 | 208.87 | 2.59% | 11,942 |
| Apr 7, 2026 | 207.00 | 210.00 | 201.68 | 205.32 | 203.60 | -1.72% | 3,186 |
| Apr 2, 2026 | 214.50 | 220.00 | 207.73 | 208.91 | 207.16 | -2.64% | 3,845 |
| Apr 1, 2026 | 217.50 | 220.66 | 213.75 | 214.58 | 212.78 | -0.90% | 12,349 |
| Mar 31, 2026 | 214.50 | 219.45 | 213.33 | 216.52 | 214.70 | 1.27% | 14,761 |
| Mar 30, 2026 | 210.50 | 213.80 | 206.21 | 213.80 | 212.01 | 1.01% | 31,839 |
| Mar 27, 2026 | 210.50 | 215.05 | 209.75 | 211.67 | 209.89 | 0.44% | 4,645 |
| Mar 26, 2026 | 206.00 | 211.57 | 203.46 | 210.74 | 208.97 | 2.19% | 3,766 |
| Mar 25, 2026 | 203.00 | 209.67 | 201.50 | 206.21 | 204.48 | 0.61% | 2,604 |
| Mar 24, 2026 | 204.00 | 211.50 | 201.69 | 204.96 | 203.24 | 0.15% | 6,854 |
| Mar 23, 2026 | 209.05 | 212.28 | 198.08 | 204.65 | 202.93 | 0.08% | 20,942 |
| Mar 20, 2026 | 206.50 | 207.78 | 204.00 | 204.49 | 202.77 | -1.55% | 22,786 |
| Mar 19, 2026 | 207.70 | 211.28 | 204.34 | 207.70 | 205.96 | -0.10% | 12,618 |
| Mar 18, 2026 | 221.00 | 224.00 | 207.78 | 207.90 | 206.15 | -6.34% | 7,180 |
| Mar 17, 2026 | 222.00 | 224.99 | 218.00 | 221.97 | 220.11 | 0.12% | 36,243 |
| Mar 16, 2026 | 221.50 | 230.00 | 217.14 | 221.70 | 219.84 | -0.14% | 15,557 |
| Mar 13, 2026 | 228.75 | 228.99 | 222.00 | 222.00 | 220.14 | -1.81% | 1,565 |
| Mar 12, 2026 | 229.25 | 231.50 | 223.42 | 226.10 | 224.20 | -0.89% | 4,628 |
| Mar 11, 2026 | 228.75 | 229.83 | 223.61 | 228.13 | 226.21 | 0.49% | 157,785 |
| Mar 10, 2026 | 231.00 | 232.26 | 226.13 | 227.01 | 225.10 | 0.70% | 6,200 |
| Mar 9, 2026 | 227.25 | 232.01 | 222.17 | 225.44 | 223.55 | -1.85% | 5,988 |
| Mar 6, 2026 | 231.50 | 233.50 | 226.70 | 229.70 | 227.77 | 0.14% | 5,597 |
| Mar 5, 2026 | 235.25 | 237.32 | 228.00 | 229.38 | 227.45 | -2.67% | 11,580 |
| Mar 4, 2026 | 233.50 | 236.37 | 231.61 | 235.67 | 233.69 | 0.87% | 6,508 |
| Mar 3, 2026 | 233.00 | 235.70 | 230.00 | 233.64 | 231.68 | 0.20% | 7,925 |
| Mar 2, 2026 | 229.25 | 235.67 | 226.00 | 233.17 | 231.21 | 1.00% | 9,345 |
| Feb 27, 2026 | 223.50 | 230.87 | 222.20 | 230.87 | 228.93 | 2.77% | 5,784 |
| Feb 26, 2026 | 227.25 | 228.95 | 221.00 | 224.64 | 222.75 | -0.88% | 4,371 |
| Feb 25, 2026 | 230.50 | 233.00 | 225.00 | 226.64 | 224.74 | -0.70% | 9,611 |
| Feb 24, 2026 | 230.50 | 230.90 | 225.41 | 228.23 | 226.31 | 0.13% | 3,740 |
| Feb 23, 2026 | 224.50 | 231.34 | 222.86 | 227.94 | 226.03 | 0.96% | 2,499 |
| Feb 20, 2026 | 224.50 | 228.17 | 223.00 | 225.77 | 223.87 | 0.65% | 13,290 |
| Feb 19, 2026 | 227.25 | 230.86 | 223.02 | 224.32 | 222.43 | -1.40% | 2,640 |
| Feb 18, 2026 | 232.00 | 234.82 | 226.00 | 227.50 | 225.59 | -2.41% | 9,428 |
| Feb 17, 2026 | 232.50 | 235.25 | 230.01 | 233.13 | 231.17 | 1.14% | 6,309 |
| Feb 16, 2026 | 230.50 | 230.50 | 230.50 | 230.50 | 228.56 | -0.65% | - |
| Feb 13, 2026 | 228.25 | 234.66 | 224.01 | 232.00 | 230.05 | 2.41% | 21,769 |
| Feb 12, 2026 | 221.00 | 227.45 | 218.00 | 226.53 | 224.63 | 2.85% | 4,287 |
| Feb 11, 2026 | 223.00 | 225.87 | 218.20 | 220.25 | 218.40 | -2.11% | 6,170 |
| Feb 10, 2026 | 222.00 | 225.75 | 220.20 | 224.99 | 223.10 | 1.64% | 2,359 |
| Feb 9, 2026 | 223.00 | 226.00 | 220.00 | 221.37 | 219.51 | -1.04% | 5,424 |
| Feb 6, 2026 | 217.75 | 225.73 | 218.27 | 223.69 | 221.81 | 2.72% | 4,894 |
| Feb 5, 2026 | 216.75 | 220.00 | 210.05 | 217.77 | 215.94 | -0.45% | 3,517 |
| Feb 4, 2026 | 226.25 | 229.00 | 204.27 | 218.75 | 216.91 | -3.49% | 19,543 |
| Feb 3, 2026 | 226.25 | 228.98 | 223.00 | 226.67 | 224.77 | 0.73% | 31,598 |
| Feb 2, 2026 | 223.50 | 229.87 | 218.68 | 225.03 | 223.14 | 1.35% | 14,751 |
| Jan 30, 2026 | 220.50 | 222.35 | 219.00 | 222.04 | 220.17 | -0.43% | 5,272 |
| Jan 29, 2026 | 218.25 | 222.99 | 217.80 | 222.99 | 221.11 | 2.53% | 330,605 |
| Jan 28, 2026 | 222.50 | 224.24 | 217.48 | 217.48 | 215.65 | -2.89% | 5,573 |
| Jan 27, 2026 | 220.00 | 226.86 | 219.80 | 223.96 | 222.07 | 1.62% | 8,336 |
| Jan 26, 2026 | 218.75 | 223.00 | 216.35 | 220.38 | 218.53 | 1.09% | 3,269 |
| Jan 23, 2026 | 217.75 | 220.42 | 216.00 | 218.01 | 216.18 | 0.18% | 6,461 |
| Jan 22, 2026 | 216.25 | 218.94 | 215.22 | 217.61 | 215.78 | 1.32% | 5,616 |
| Jan 21, 2026 | 214.50 | 217.89 | 212.31 | 214.78 | 212.98 | 0.65% | 4,340 |
| Jan 20, 2026 | 212.00 | 215.16 | 209.99 | 213.40 | 211.60 | -0.51% | 10,438 |
| Jan 19, 2026 | 214.50 | 214.50 | 214.50 | 214.50 | 212.70 | -0.26% | - |
| Jan 16, 2026 | 215.75 | 218.00 | 213.95 | 215.05 | 213.24 | -1.29% | 4,197 |
| Jan 15, 2026 | 222.50 | 222.90 | 215.90 | 217.86 | 214.32 | -1.16% | 3,037 |
| Jan 14, 2026 | 221.00 | 222.94 | 218.00 | 220.42 | 216.83 | 0.42% | 2,556 |
| Jan 13, 2026 | 220.50 | 222.00 | 215.85 | 219.50 | 215.92 | 0.12% | 13,928 |
| Jan 12, 2026 | 220.50 | 222.45 | 218.39 | 219.24 | 215.67 | -0.89% | 2,955 |
| Jan 9, 2026 | 225.25 | 226.00 | 220.38 | 221.20 | 217.60 | -1.62% | 3,813 |
| Jan 8, 2026 | 232.00 | 233.75 | 223.89 | 224.84 | 221.18 | -1.89% | 2,604 |
| Jan 7, 2026 | 224.00 | 230.41 | 222.00 | 229.16 | 225.43 | 2.57% | 9,127 |
| Jan 6, 2026 | 220.50 | 223.63 | 219.37 | 223.42 | 219.78 | 2.06% | 8,170 |
| Jan 5, 2026 | 228.75 | 232.65 | 217.89 | 218.92 | 215.35 | -4.58% | 14,293 |
| Jan 2, 2026 | 228.25 | 230.58 | 225.18 | 229.43 | 225.69 | -0.31% | 3,639 |
| Dec 31, 2025 | 230.00 | 230.90 | 228.91 | 230.13 | 226.39 | 0.33% | 973 |
| Dec 30, 2025 | 232.50 | 232.05 | 228.75 | 229.38 | 225.65 | -0.66% | 1,948 |
| Dec 29, 2025 | 231.00 | 231.76 | 228.00 | 230.91 | 227.15 | 0.44% | 3,172 |
| Dec 24, 2025 | 229.25 | 230.80 | 228.80 | 229.89 | 226.15 | 0.25% | 195,509 |
| Dec 23, 2025 | 226.75 | 230.77 | 226.53 | 229.33 | 225.59 | 0.60% | 4,338 |
| Dec 22, 2025 | 226.25 | 230.00 | 224.32 | 227.96 | 224.25 | 0.27% | 12,631 |
| Dec 19, 2025 | 222.50 | 227.40 | 220.00 | 227.35 | 223.65 | 1.31% | 1,324 |
| Dec 18, 2025 | 224.00 | 226.27 | 222.95 | 224.40 | 220.75 | -0.58% | 3,153 |
| Dec 17, 2025 | 223.00 | 226.60 | 221.00 | 225.71 | 222.03 | 1.43% | 2,180 |
| Dec 16, 2025 | 227.25 | 230.97 | 222.08 | 222.54 | 218.91 | -1.91% | 3,603 |
| Dec 15, 2025 | 223.00 | 228.30 | 222.87 | 226.88 | 223.18 | 2.32% | 15,092 |
| Dec 12, 2025 | 224.00 | 224.80 | 221.44 | 221.73 | 218.12 | -0.28% | 1,485 |
| Dec 11, 2025 | 225.75 | 227.00 | 222.36 | 222.36 | 218.74 | -0.93% | 7,636 |
| Dec 10, 2025 | 225.25 | 225.78 | 221.00 | 224.44 | 220.79 | 0.40% | 3,526 |
| Dec 9, 2025 | 223.00 | 224.47 | 219.62 | 223.55 | 219.91 | -0.29% | 134,625 |
| Dec 8, 2025 | 225.25 | 227.04 | 224.03 | 224.19 | 220.54 | -1.31% | 4,768 |
| Dec 5, 2025 | 230.50 | 229.36 | 225.07 | 227.16 | 223.46 | -0.49% | 5,009 |
| Dec 4, 2025 | 231.50 | 233.00 | 224.75 | 228.27 | 224.56 | -0.59% | 2,641 |
| Dec 3, 2025 | 224.50 | 229.69 | 223.81 | 229.62 | 225.88 | 2.73% | 2,416 |