AbbVie Inc. (LON:0QCV)
London · Delayed Price · Currency is GBP · Price in USD 209.66
-1.74 (-0.82%)
At close: Aug 22, 2025
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 208.70 | 207.65 | 205.48 | 207.00 | 207.00 | -0.47% | 7,688 |
| Aug 27, 2025 | 207.70 | 210.41 | 207.93 | 207.99 | 207.99 | 0.17% | 2,924 |
| Aug 26, 2025 | 209.05 | 208.23 | 206.44 | 207.63 | 207.63 | -0.10% | 1,345 |
| Aug 25, 2025 | 212.68 | 213.00 | 207.61 | 207.83 | 207.83 | -0.15% | 3,222 |
| Aug 22, 2025 | 208.15 | 211.35 | 207.50 | 208.15 | 208.15 | -1.54% | 2,207 |
| Aug 21, 2025 | 208.25 | 212.32 | 208.95 | 211.40 | 211.40 | 1.16% | 4,716 |
| Aug 20, 2025 | 206.35 | 211.67 | 206.65 | 208.97 | 208.97 | 1.65% | 5,098 |
| Aug 19, 2025 | 206.25 | 207.85 | 205.51 | 205.59 | 205.59 | -0.37% | 3,331 |
| Aug 18, 2025 | 205.80 | 208.26 | 205.39 | 206.35 | 206.35 | 0.10% | 2,175 |
| Aug 15, 2025 | 204.35 | 206.64 | 204.36 | 206.14 | 206.14 | 0.70% | 4,927 |
| Aug 14, 2025 | 201.65 | 205.00 | 201.01 | 204.70 | 204.70 | 1.83% | 16,640 |
| Aug 13, 2025 | 198.75 | 201.47 | 199.24 | 201.03 | 201.03 | 1.35% | 7,235 |
| Aug 12, 2025 | 197.75 | 200.02 | 197.26 | 198.34 | 198.34 | 0.49% | 2,221 |
| Aug 11, 2025 | 197.65 | 199.46 | 197.04 | 197.38 | 197.38 | -0.89% | 1,018 |
| Aug 8, 2025 | 199.20 | 200.30 | 197.41 | 199.15 | 199.15 | 0.22% | 10,241 |
| Aug 7, 2025 | 197.75 | 199.76 | 196.81 | 198.71 | 198.71 | 1.82% | 7,605 |
| Aug 6, 2025 | 199.20 | 197.71 | 194.80 | 195.15 | 195.15 | -1.06% | 1,221 |
| Aug 5, 2025 | 195.40 | 199.80 | 196.00 | 197.25 | 197.25 | 0.21% | 3,144 |
| Aug 4, 2025 | 194.95 | 197.09 | 192.69 | 196.83 | 196.83 | 0.63% | 5,779 |
| Aug 1, 2025 | 190.60 | 195.95 | 186.05 | 195.60 | 195.60 | 2.67% | 3,135 |
| Jul 31, 2025 | 191.95 | 200.20 | 190.00 | 190.52 | 190.52 | 0.25% | 11,628 |
| Jul 30, 2025 | 190.50 | 192.61 | 190.04 | 190.04 | 190.04 | -0.79% | 1,203 |
| Jul 29, 2025 | 188.40 | 192.44 | 188.00 | 191.56 | 191.56 | 1.50% | 8,318 |
| Jul 28, 2025 | 190.50 | 191.72 | 188.56 | 188.72 | 188.72 | -0.77% | 1,018 |
| Jul 25, 2025 | 191.05 | 191.34 | 188.65 | 190.18 | 190.18 | -0.63% | 2,163 |
| Jul 24, 2025 | 190.30 | 192.13 | 190.25 | 191.39 | 191.39 | 0.60% | 26,728 |
| Jul 23, 2025 | 187.50 | 190.49 | 186.76 | 190.26 | 190.26 | 1.87% | 1,205 |
| Jul 22, 2025 | 185.20 | 187.85 | 184.84 | 186.77 | 186.77 | 0.26% | 1,120 |
| Jul 21, 2025 | 189.40 | 190.00 | 185.30 | 186.29 | 186.29 | -1.73% | 5,088 |
| Jul 18, 2025 | 191.15 | 192.12 | 188.68 | 189.57 | 189.57 | -0.83% | 1,418 |
| Jul 17, 2025 | 189.80 | 191.75 | 188.78 | 191.15 | 191.15 | 0.71% | 1,895 |
| Jul 16, 2025 | 187.50 | 191.25 | 186.46 | 189.79 | 189.79 | 1.94% | 1,252 |
| Jul 15, 2025 | 189.80 | 190.67 | 185.01 | 186.17 | 186.17 | -2.69% | 1,785 |
| Jul 14, 2025 | 193.40 | 192.66 | 190.13 | 191.31 | 189.67 | -0.68% | 2,706 |
| Jul 11, 2025 | 193.50 | 193.88 | 191.33 | 192.62 | 190.96 | -1.90% | 1,617 |
| Jul 10, 2025 | 189.60 | 197.45 | 189.47 | 196.36 | 194.67 | 3.60% | 2,013 |
| Jul 9, 2025 | 190.50 | 191.20 | 188.40 | 189.54 | 187.91 | -0.52% | 1,131 |
| Jul 8, 2025 | 186.30 | 192.70 | 186.79 | 190.52 | 188.88 | 1.69% | 1,666 |
| Jul 7, 2025 | 187.70 | 191.34 | 187.36 | 187.36 | 185.75 | -0.76% | 1,804 |
| Jul 4, 2025 | 187.18 | 187.18 | 187.18 | 188.80 | 187.18 | -0.52% | - |
| Jul 3, 2025 | 189.80 | 191.35 | 188.93 | 189.79 | 188.16 | -0.63% | 3,275 |
| Jul 2, 2025 | 187.10 | 192.54 | 189.61 | 190.99 | 189.35 | 0.48% | 9,110 |
| Jul 1, 2025 | 183.70 | 191.62 | 184.79 | 190.08 | 188.45 | 3.17% | 13,836 |
| Jun 30, 2025 | 185.00 | 185.96 | 181.90 | 184.24 | 182.65 | -0.65% | 2,506 |
| Jun 27, 2025 | 186.30 | 189.47 | 185.00 | 185.44 | 183.84 | -0.65% | 775 |
| Jun 26, 2025 | 185.80 | 188.91 | 185.61 | 186.66 | 185.05 | 0.66% | 14,887 |
| Jun 25, 2025 | 185.60 | 187.08 | 184.50 | 185.45 | 183.85 | -0.33% | 1,679 |
| Jun 24, 2025 | 185.80 | 186.06 | 183.32 | 186.06 | 184.45 | 1.18% | 9,120 |
| Jun 23, 2025 | 185.20 | 187.36 | 182.66 | 183.89 | 182.31 | -0.38% | 1,921 |
| Jun 20, 2025 | 185.00 | 186.79 | 184.25 | 184.60 | 183.01 | -0.33% | 1,259 |