AbbVie Inc. (LON:0QCV)
London · Delayed Price · Currency is GBP · Price in USD 227.70
+0.45 (0.20%)
At close: Nov 28, 2025
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 228.25 | 228.64 | 225.58 | 227.70 | 227.70 | 0.20% | 14,159 |
| Nov 27, 2025 | 227.25 | 227.25 | 227.25 | 227.25 | 227.25 | -0.04% | - |
| Nov 26, 2025 | 230.00 | 232.80 | 227.00 | 227.34 | 227.34 | -2.20% | 4,278 |
| Nov 25, 2025 | 230.50 | 233.54 | 227.37 | 232.46 | 232.46 | 0.45% | 9,039 |
| Nov 24, 2025 | 237.25 | 239.99 | 229.56 | 231.41 | 231.41 | -2.61% | 3,662 |
| Nov 21, 2025 | 227.25 | 237.97 | 229.45 | 237.62 | 237.62 | 3.58% | 1,952 |
| Nov 20, 2025 | 231.50 | 235.00 | 228.18 | 229.42 | 229.42 | -0.68% | 12,045 |
| Nov 19, 2025 | 234.00 | 238.04 | 231.00 | 231.00 | 231.00 | -1.73% | 24,823 |
| Nov 18, 2025 | 234.50 | 237.09 | 232.00 | 235.06 | 235.06 | 0.53% | 9,085 |
| Nov 17, 2025 | 233.00 | 235.50 | 232.65 | 233.81 | 233.81 | 0.04% | 4,611 |
| Nov 14, 2025 | 228.75 | 234.42 | 230.32 | 233.73 | 233.73 | -0.85% | 3,207 |
| Nov 13, 2025 | 231.50 | 239.21 | 232.41 | 235.72 | 235.72 | 1.19% | 25,439 |
| Nov 12, 2025 | 224.50 | 233.83 | 224.50 | 232.95 | 232.95 | 3.86% | 15,935 |
| Nov 11, 2025 | 218.75 | 224.29 | 219.00 | 224.29 | 224.29 | 2.87% | 3,892 |
| Nov 10, 2025 | 217.75 | 219.94 | 216.24 | 218.03 | 218.03 | -0.62% | 3,744 |
| Nov 7, 2025 | 220.00 | 220.78 | 217.57 | 219.40 | 219.40 | 0.74% | 1,992 |
| Nov 6, 2025 | 217.25 | 219.57 | 215.40 | 217.79 | 217.79 | 1.03% | 1,497 |
| Nov 5, 2025 | 215.25 | 216.99 | 212.58 | 215.58 | 215.58 | -0.03% | 3,431 |
| Nov 4, 2025 | 211.00 | 216.88 | 208.00 | 215.64 | 215.64 | 1.05% | 3,386 |
| Nov 3, 2025 | 218.25 | 219.00 | 212.39 | 213.39 | 213.39 | -2.42% | 6,870 |
| Oct 31, 2025 | 227.25 | 232.00 | 216.11 | 218.69 | 218.69 | -3.95% | 8,415 |
| Oct 30, 2025 | 225.75 | 229.59 | 225.37 | 227.69 | 227.69 | 1.06% | 10,648 |
| Oct 29, 2025 | 227.75 | 228.06 | 224.67 | 225.30 | 225.30 | -0.80% | 2,237 |
| Oct 28, 2025 | 227.75 | 229.00 | 224.50 | 227.12 | 227.12 | -0.07% | 3,616 |
| Oct 27, 2025 | 226.75 | 230.00 | 227.19 | 227.28 | 227.28 | -0.33% | 5,246 |
| Oct 24, 2025 | 227.75 | 228.81 | 226.48 | 228.03 | 228.03 | -0.59% | 2,241 |
| Oct 23, 2025 | 227.75 | 231.99 | 227.47 | 229.37 | 229.37 | 0.01% | 4,919 |
| Oct 22, 2025 | 231.00 | 232.19 | 229.27 | 229.34 | 229.34 | -0.92% | 2,168 |
| Oct 21, 2025 | 231.50 | 232.93 | 229.81 | 231.48 | 231.48 | -0.14% | 2,616 |
| Oct 20, 2025 | 227.75 | 232.15 | 228.00 | 231.80 | 231.80 | 1.07% | 2,863 |
| Oct 17, 2025 | 228.75 | 230.31 | 225.00 | 229.35 | 229.35 | 0.97% | 3,055 |
| Oct 16, 2025 | 226.25 | 227.86 | 225.51 | 227.14 | 227.14 | 0.50% | 5,481 |
| Oct 15, 2025 | 228.25 | 229.74 | 223.90 | 226.01 | 226.01 | -1.59% | 5,342 |
| Oct 14, 2025 | 233.00 | 230.46 | 227.51 | 229.66 | 228.02 | -1.00% | 4,705 |
| Oct 13, 2025 | 227.75 | 233.72 | 229.00 | 231.99 | 230.33 | 0.03% | 6,105 |
| Oct 10, 2025 | 232.00 | 234.58 | 230.88 | 231.91 | 230.25 | 0.17% | 5,989 |
| Oct 9, 2025 | 233.50 | 233.79 | 230.95 | 231.50 | 229.85 | -0.15% | 2,269 |
| Oct 8, 2025 | 232.00 | 232.50 | 230.08 | 231.85 | 230.19 | -0.31% | 4,364 |
| Oct 7, 2025 | 232.00 | 233.86 | 227.91 | 232.58 | 230.92 | 1.62% | 12,925 |
| Oct 6, 2025 | 234.50 | 235.00 | 227.93 | 228.88 | 227.25 | -3.01% | 9,535 |
| Oct 3, 2025 | 231.50 | 238.82 | 234.07 | 236.00 | 234.31 | -0.92% | 9,263 |
| Oct 2, 2025 | 241.50 | 244.49 | 234.85 | 238.19 | 236.49 | -1.83% | 15,878 |
| Oct 1, 2025 | 226.75 | 242.72 | 228.66 | 242.63 | 240.89 | 5.54% | 8,513 |
| Sep 30, 2025 | 224.50 | 230.27 | 222.51 | 229.89 | 228.25 | 4.16% | 3,420 |
| Sep 29, 2025 | 221.50 | 222.17 | 219.93 | 220.71 | 219.13 | 0.53% | 1,742 |
| Sep 26, 2025 | 219.25 | 220.80 | 217.75 | 219.55 | 217.98 | 0.34% | 2,893 |
| Sep 25, 2025 | 220.50 | 222.29 | 218.38 | 218.80 | 217.24 | -0.20% | 1,959 |
| Sep 24, 2025 | 221.50 | 225.00 | 218.59 | 219.25 | 217.68 | -1.68% | 3,432 |
| Sep 23, 2025 | 222.50 | 224.39 | 222.01 | 223.00 | 221.41 | -0.30% | 754 |
| Sep 22, 2025 | 224.00 | 225.15 | 221.00 | 223.68 | 222.08 | 0.22% | 2,871 |