AbbVie Inc. (LON:0QCV)
London · Delayed Price · Currency is GBP · Price in USD 222.00
-4.10 (-1.81%)
At close: Mar 13, 2026
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 227.80 | 228.99 | 222.00 | 222.00 | 222.00 | -1.81% | 1,331 |
| 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 |
| Jan 22, 2026 | 216.25 | 218.94 | 215.22 | 217.61 | 217.61 | 1.32% | 5,616 |
| Jan 21, 2026 | 214.50 | 217.89 | 212.31 | 214.78 | 214.78 | 0.65% | 4,340 |
| Jan 20, 2026 | 212.00 | 215.16 | 209.99 | 213.40 | 213.40 | -0.51% | 10,438 |
| Jan 19, 2026 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | -0.26% | - |
| Jan 16, 2026 | 215.75 | 218.00 | 213.95 | 215.05 | 215.05 | -1.29% | 4,197 |
| Jan 15, 2026 | 222.50 | 222.90 | 215.90 | 217.86 | 216.13 | -1.16% | 3,037 |
| Jan 14, 2026 | 221.00 | 222.94 | 218.00 | 220.42 | 218.67 | 0.42% | 2,556 |
| Jan 13, 2026 | 220.50 | 222.00 | 215.85 | 219.50 | 217.75 | 0.12% | 13,928 |
| Jan 12, 2026 | 220.50 | 222.45 | 218.39 | 219.24 | 217.50 | -0.89% | 2,955 |
| Jan 9, 2026 | 225.25 | 226.00 | 220.38 | 221.20 | 219.44 | -1.62% | 3,813 |
| Jan 8, 2026 | 232.00 | 233.75 | 223.89 | 224.84 | 223.05 | -1.89% | 2,604 |
| Jan 7, 2026 | 224.00 | 230.41 | 222.00 | 229.16 | 227.34 | 2.57% | 9,127 |
| Jan 6, 2026 | 220.50 | 223.63 | 219.37 | 223.42 | 221.64 | 2.06% | 8,170 |
| Jan 5, 2026 | 228.75 | 232.65 | 217.89 | 218.92 | 217.18 | -4.58% | 14,293 |