AbbVie Inc. (LON:0QCV)
London · Delayed Price · Currency is GBP · Price in USD 221.20
-3.64 (-1.62%)
At close: Jan 9, 2026
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 225.25 | 226.00 | 220.38 | 221.20 | 221.20 | -1.62% | 3,813 |
| Jan 8, 2026 | 232.00 | 233.75 | 223.89 | 224.84 | 224.84 | -1.89% | 2,604 |
| Jan 7, 2026 | 224.00 | 230.41 | 222.00 | 229.16 | 229.16 | 2.57% | 9,127 |
| Jan 6, 2026 | 220.50 | 223.63 | 219.37 | 223.42 | 223.42 | 2.06% | 8,170 |
| Jan 5, 2026 | 228.75 | 232.65 | 217.89 | 218.92 | 218.92 | -4.58% | 14,293 |
| Jan 2, 2026 | 228.25 | 230.58 | 225.18 | 229.43 | 229.43 | -0.31% | 3,639 |
| Dec 31, 2025 | 230.00 | 230.90 | 228.91 | 230.13 | 230.13 | 0.33% | 973 |
| Dec 30, 2025 | 232.50 | 232.05 | 228.75 | 229.38 | 229.38 | -0.66% | 1,948 |
| Dec 29, 2025 | 231.00 | 231.76 | 228.00 | 230.91 | 230.91 | 0.44% | 3,172 |
| Dec 24, 2025 | 229.25 | 230.80 | 228.80 | 229.89 | 229.89 | 0.25% | 195,509 |
| Dec 23, 2025 | 226.75 | 230.77 | 226.53 | 229.33 | 229.33 | 0.60% | 4,338 |
| Dec 22, 2025 | 226.25 | 230.00 | 224.32 | 227.96 | 227.96 | 0.27% | 12,631 |
| Dec 19, 2025 | 222.50 | 227.40 | 220.00 | 227.35 | 227.35 | 1.31% | 1,324 |
| Dec 18, 2025 | 224.00 | 226.27 | 222.95 | 224.40 | 224.40 | -0.58% | 3,153 |
| Dec 17, 2025 | 223.00 | 226.60 | 221.00 | 225.71 | 225.71 | 1.43% | 2,180 |
| Dec 16, 2025 | 227.25 | 230.97 | 222.08 | 222.54 | 222.53 | -1.91% | 3,603 |
| Dec 15, 2025 | 223.00 | 228.30 | 222.87 | 226.88 | 226.88 | 2.32% | 15,092 |
| Dec 12, 2025 | 224.00 | 224.80 | 221.44 | 221.73 | 221.73 | -0.28% | 1,485 |
| Dec 11, 2025 | 225.75 | 227.00 | 222.36 | 222.36 | 222.36 | -0.93% | 7,636 |
| Dec 10, 2025 | 225.25 | 225.78 | 221.00 | 224.44 | 224.44 | 0.40% | 3,526 |
| Dec 9, 2025 | 223.00 | 224.47 | 219.62 | 223.55 | 223.55 | -0.29% | 134,625 |
| Dec 8, 2025 | 225.25 | 227.04 | 224.03 | 224.19 | 224.19 | -1.31% | 4,768 |
| Dec 5, 2025 | 230.50 | 229.36 | 225.07 | 227.16 | 227.16 | -0.49% | 5,009 |
| Dec 4, 2025 | 231.50 | 233.00 | 224.75 | 228.27 | 228.27 | -0.59% | 2,641 |
| Dec 3, 2025 | 224.50 | 229.69 | 223.81 | 229.62 | 229.62 | 2.73% | 2,416 |
| Dec 2, 2025 | 225.75 | 227.28 | 223.10 | 223.51 | 223.51 | -0.56% | 10,260 |
| Dec 1, 2025 | 226.75 | 229.36 | 224.30 | 224.77 | 224.77 | -1.29% | 361,710 |
| 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 |