AbbVie Inc. (LON:0QCV)
London · Delayed Price · Currency is GBP · Price in USD 213.50
-4.00 (-1.84%)
Apr 2, 2026, 7:14 PM GMT
LON:0QCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 214.50 | 220.00 | 207.73 | 208.91 | 208.91 | -2.64% | 3,845 |
| Apr 1, 2026 | 217.50 | 220.66 | 213.75 | 214.58 | 214.58 | -0.90% | 12,349 |
| Mar 31, 2026 | 214.50 | 219.45 | 213.33 | 216.52 | 216.52 | 1.27% | 14,761 |
| Mar 30, 2026 | 210.50 | 213.80 | 206.21 | 213.80 | 213.80 | 1.01% | 31,839 |
| Mar 27, 2026 | 210.50 | 215.05 | 209.75 | 211.67 | 211.67 | 0.44% | 4,645 |
| Mar 26, 2026 | 206.00 | 211.57 | 203.46 | 210.74 | 210.74 | 2.19% | 3,766 |
| Mar 25, 2026 | 203.00 | 209.67 | 201.50 | 206.21 | 206.21 | 0.61% | 2,604 |
| Mar 24, 2026 | 204.00 | 211.50 | 201.69 | 204.96 | 204.96 | 0.15% | 6,854 |
| Mar 23, 2026 | 209.05 | 212.28 | 198.08 | 204.65 | 204.65 | 0.08% | 20,942 |
| Mar 20, 2026 | 206.50 | 207.78 | 204.00 | 204.49 | 204.49 | -1.55% | 22,786 |
| Mar 19, 2026 | 207.70 | 211.28 | 204.34 | 207.70 | 207.70 | -0.10% | 12,618 |
| Mar 18, 2026 | 221.00 | 224.00 | 207.78 | 207.90 | 207.90 | -6.34% | 7,180 |
| Mar 17, 2026 | 222.00 | 224.99 | 218.00 | 221.97 | 221.97 | 0.12% | 36,243 |
| Mar 16, 2026 | 221.50 | 230.00 | 217.14 | 221.70 | 221.70 | -0.14% | 15,557 |
| Mar 13, 2026 | 228.75 | 228.99 | 222.00 | 222.00 | 222.00 | -1.81% | 1,565 |
| Mar 12, 2026 | 229.25 | 231.50 | 223.42 | 226.10 | 226.10 | -0.89% | 4,628 |
| Mar 11, 2026 | 228.75 | 229.83 | 223.61 | 228.13 | 228.13 | 0.49% | 157,785 |
| Mar 10, 2026 | 231.00 | 232.26 | 226.13 | 227.01 | 227.01 | 0.70% | 6,200 |
| Mar 9, 2026 | 227.25 | 232.01 | 222.17 | 225.44 | 225.44 | -1.85% | 5,988 |
| Mar 6, 2026 | 231.50 | 233.50 | 226.70 | 229.70 | 229.70 | 0.14% | 5,597 |
| Mar 5, 2026 | 235.25 | 237.32 | 228.00 | 229.38 | 229.38 | -2.67% | 11,580 |
| Mar 4, 2026 | 233.50 | 236.37 | 231.61 | 235.67 | 235.67 | 0.87% | 6,508 |
| Mar 3, 2026 | 233.00 | 235.70 | 230.00 | 233.64 | 233.64 | 0.20% | 7,925 |
| Mar 2, 2026 | 229.25 | 235.67 | 226.00 | 233.17 | 233.17 | 1.00% | 9,345 |
| Feb 27, 2026 | 223.50 | 230.87 | 222.20 | 230.87 | 230.87 | 2.77% | 5,784 |
| Feb 26, 2026 | 227.25 | 228.95 | 221.00 | 224.64 | 224.64 | -0.88% | 4,371 |
| Feb 25, 2026 | 230.50 | 233.00 | 225.00 | 226.64 | 226.64 | -0.70% | 9,611 |
| Feb 24, 2026 | 230.50 | 230.90 | 225.41 | 228.23 | 228.23 | 0.13% | 3,740 |
| Feb 23, 2026 | 224.50 | 231.34 | 222.86 | 227.94 | 227.94 | 0.96% | 2,499 |
| Feb 20, 2026 | 224.50 | 228.17 | 223.00 | 225.77 | 225.77 | 0.65% | 13,290 |
| Feb 19, 2026 | 227.25 | 230.86 | 223.02 | 224.32 | 224.32 | -1.40% | 2,640 |
| Feb 18, 2026 | 232.00 | 234.82 | 226.00 | 227.50 | 227.50 | -2.41% | 9,428 |
| Feb 17, 2026 | 232.50 | 235.25 | 230.01 | 233.13 | 233.13 | 1.14% | 6,309 |
| Feb 16, 2026 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | -0.65% | - |
| Feb 13, 2026 | 228.25 | 234.66 | 224.01 | 232.00 | 232.00 | 2.41% | 21,769 |
| Feb 12, 2026 | 221.00 | 227.45 | 218.00 | 226.53 | 226.53 | 2.85% | 4,287 |
| Feb 11, 2026 | 223.00 | 225.87 | 218.20 | 220.25 | 220.25 | -2.11% | 6,170 |
| Feb 10, 2026 | 222.00 | 225.75 | 220.20 | 224.99 | 224.99 | 1.64% | 2,359 |
| Feb 9, 2026 | 223.00 | 226.00 | 220.00 | 221.37 | 221.37 | -1.04% | 5,424 |
| Feb 6, 2026 | 217.75 | 225.73 | 218.27 | 223.69 | 223.69 | 2.72% | 4,894 |
| Feb 5, 2026 | 216.75 | 220.00 | 210.05 | 217.77 | 217.77 | -0.45% | 3,517 |
| Feb 4, 2026 | 226.25 | 229.00 | 204.27 | 218.75 | 218.75 | -3.49% | 19,543 |
| Feb 3, 2026 | 226.25 | 228.98 | 223.00 | 226.67 | 226.67 | 0.73% | 31,598 |
| Feb 2, 2026 | 223.50 | 229.87 | 218.68 | 225.03 | 225.03 | 1.35% | 14,751 |
| Jan 30, 2026 | 220.50 | 222.35 | 219.00 | 222.04 | 222.03 | -0.43% | 5,272 |
| Jan 29, 2026 | 218.25 | 222.99 | 217.80 | 222.99 | 222.99 | 2.53% | 330,605 |
| Jan 28, 2026 | 222.50 | 224.24 | 217.48 | 217.48 | 217.48 | -2.89% | 5,573 |
| Jan 27, 2026 | 220.00 | 226.86 | 219.80 | 223.96 | 223.96 | 1.62% | 8,336 |
| Jan 26, 2026 | 218.75 | 223.00 | 216.35 | 220.38 | 220.38 | 1.09% | 3,269 |
| Jan 23, 2026 | 217.75 | 220.42 | 216.00 | 218.01 | 218.01 | 0.18% | 6,461 |