AbbVie Inc. (LON:0QCV)
London · Delayed Price · Currency is GBP · Price in USD 195.60
+5.09 (2.67%)
At close: Aug 1, 2025
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 183.61 | 183.61 | 183.61 | 185.20 | 183.61 | -0.70% | - |
| Jun 18, 2025 | 185.00 | 186.90 | 183.97 | 186.50 | 184.90 | 0.49% | 3,652 |
| Jun 17, 2025 | 191.50 | 190.86 | 185.59 | 185.59 | 183.99 | -2.76% | 92,497 |
| Jun 16, 2025 | 192.05 | 193.78 | 188.86 | 190.85 | 189.20 | -0.30% | 4,059 |
| Jun 13, 2025 | 190.50 | 193.49 | 190.80 | 191.42 | 189.77 | -0.14% | 1,833 |
| Jun 12, 2025 | 192.05 | 193.34 | 187.84 | 191.69 | 190.04 | -0.04% | 2,094 |
| Jun 11, 2025 | 189.40 | 192.69 | 188.98 | 191.76 | 190.11 | 0.49% | 16,563 |
| Jun 10, 2025 | 189.20 | 191.61 | 189.00 | 190.83 | 189.19 | 0.72% | 2,157 |
| Jun 9, 2025 | 189.40 | 191.62 | 189.06 | 189.47 | 187.84 | -0.32% | 1,529 |
| Jun 6, 2025 | 187.70 | 190.49 | 188.29 | 190.08 | 188.44 | 0.91% | 1,883 |
| Jun 5, 2025 | 186.30 | 188.42 | 185.28 | 188.37 | 186.75 | -0.14% | 3,487 |
| Jun 4, 2025 | 188.20 | 190.08 | 188.08 | 188.63 | 187.01 | 0.35% | 1,493 |
| Jun 3, 2025 | 186.50 | 188.17 | 184.85 | 187.98 | 186.36 | 0.97% | 3,331 |
| Jun 2, 2025 | 186.50 | 186.38 | 183.49 | 186.18 | 184.58 | 0.64% | 2,245 |
| May 30, 2025 | 184.80 | 185.75 | 183.50 | 185.00 | 183.40 | -0.32% | 7,660 |
| May 29, 2025 | 182.90 | 186.63 | 182.55 | 185.58 | 183.98 | 1.19% | 1,616 |
| May 28, 2025 | 184.80 | 186.16 | 183.40 | 183.40 | 181.82 | -1.15% | 765 |
| May 27, 2025 | 183.30 | 185.59 | 184.26 | 185.53 | 183.94 | 0.96% | 1,707 |
| May 23, 2025 | 182.90 | 183.98 | 181.63 | 183.77 | 182.19 | 0.62% | 559 |