AbbVie Inc. (LON:0QCV)
London · Delayed Price · Currency is GBP · Price in USD 219.40
+1.60 (0.74%)
At close: Nov 7, 2025
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 240.90 | 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 |
| Sep 19, 2025 | 221.00 | 223.60 | 221.50 | 223.20 | 221.61 | 0.62% | 3,245 |
| Sep 18, 2025 | 221.00 | 221.84 | 220.05 | 221.82 | 220.23 | 0.23% | 4,780 |
| Sep 17, 2025 | 217.75 | 221.59 | 217.01 | 221.31 | 219.73 | 2.03% | 925 |
| Sep 16, 2025 | 216.75 | 218.78 | 215.50 | 216.91 | 215.36 | 0.28% | 11,800 |
| Sep 15, 2025 | 217.75 | 223.00 | 214.50 | 216.30 | 214.76 | -1.48% | 4,360 |
| Sep 12, 2025 | 220.50 | 220.28 | 216.01 | 219.56 | 217.99 | -0.29% | 1,871 |
| Sep 11, 2025 | 211.50 | 223.00 | 214.29 | 220.19 | 218.62 | 4.19% | 9,070 |
| Sep 10, 2025 | 210.05 | 211.37 | 208.71 | 211.33 | 209.82 | 0.81% | 1,994 |
| Sep 9, 2025 | 210.05 | 210.47 | 209.05 | 209.64 | 208.14 | 0.71% | 786 |
| Sep 8, 2025 | 212.00 | 212.56 | 207.70 | 208.16 | 206.67 | -1.40% | 2,570 |
| Sep 5, 2025 | 213.00 | 214.30 | 211.12 | 211.12 | 209.62 | -0.59% | 4,174 |
| Sep 4, 2025 | 211.50 | 214.11 | 211.66 | 212.38 | 210.86 | 0.18% | 2,717 |
| Sep 3, 2025 | 211.50 | 213.40 | 211.22 | 212.00 | 210.49 | -0.04% | 985 |
| Sep 2, 2025 | 212.00 | 212.15 | 208.91 | 212.09 | 210.57 | 0.04% | 3,561 |
| Sep 1, 2025 | 210.49 | 210.49 | 210.49 | 212.00 | 210.49 | 0.92% | - |