AbbVie Inc. (LON:0QCV)
London · Delayed Price · Currency is GBP · Price in USD 242.63
+12.74 (5.54%)
At close: Oct 1, 2025
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 231.50 | 238.82 | 234.07 | 236.00 | 236.00 | -0.92% | 9,263 |
| Oct 2, 2025 | 241.50 | 244.49 | 234.85 | 238.19 | 238.19 | -1.83% | 15,878 |
| Oct 1, 2025 | 226.75 | 242.72 | 228.66 | 242.63 | 242.63 | 5.54% | 8,513 |
| Sep 30, 2025 | 224.50 | 230.27 | 222.51 | 229.89 | 229.89 | 4.16% | 3,420 |
| Sep 29, 2025 | 221.50 | 222.17 | 219.93 | 220.71 | 220.71 | 0.53% | 1,742 |
| Sep 26, 2025 | 219.25 | 220.80 | 217.75 | 219.55 | 219.55 | 0.34% | 2,893 |
| Sep 25, 2025 | 220.50 | 222.29 | 218.38 | 218.80 | 218.80 | -0.20% | 1,959 |
| Sep 24, 2025 | 221.50 | 225.00 | 218.59 | 219.25 | 219.25 | -1.68% | 3,432 |
| Sep 23, 2025 | 222.50 | 224.39 | 222.01 | 223.00 | 223.00 | -0.30% | 754 |
| Sep 22, 2025 | 224.00 | 225.15 | 221.00 | 223.68 | 223.68 | 0.22% | 2,871 |
| Sep 19, 2025 | 221.00 | 223.60 | 221.50 | 223.20 | 223.20 | 0.62% | 3,245 |
| Sep 18, 2025 | 221.00 | 221.84 | 220.05 | 221.82 | 221.82 | 0.23% | 4,780 |
| Sep 17, 2025 | 217.75 | 221.59 | 217.01 | 221.31 | 221.31 | 2.03% | 925 |
| Sep 16, 2025 | 216.75 | 218.78 | 215.50 | 216.91 | 216.91 | 0.28% | 11,800 |
| Sep 15, 2025 | 217.75 | 223.00 | 214.50 | 216.30 | 216.30 | -1.48% | 4,360 |
| Sep 12, 2025 | 220.50 | 220.28 | 216.01 | 219.56 | 219.56 | -0.29% | 1,871 |
| Sep 11, 2025 | 211.50 | 223.00 | 214.29 | 220.19 | 220.19 | 4.19% | 9,070 |
| Sep 10, 2025 | 210.05 | 211.37 | 208.71 | 211.33 | 211.33 | 0.81% | 1,994 |
| Sep 9, 2025 | 210.05 | 210.47 | 209.05 | 209.64 | 209.64 | 0.71% | 786 |
| Sep 8, 2025 | 212.00 | 212.56 | 207.70 | 208.16 | 208.16 | -1.40% | 2,570 |
| Sep 5, 2025 | 213.00 | 214.30 | 211.12 | 211.12 | 211.12 | -0.59% | 4,174 |
| Sep 4, 2025 | 211.50 | 214.11 | 211.66 | 212.38 | 212.38 | 0.18% | 2,717 |
| Sep 3, 2025 | 211.50 | 213.40 | 211.22 | 212.00 | 212.00 | -0.04% | 985 |
| Sep 2, 2025 | 212.00 | 212.15 | 208.91 | 212.09 | 212.09 | 0.04% | 3,561 |
| Sep 1, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.92% | - |
| Aug 29, 2025 | 208.70 | 210.10 | 207.29 | 210.07 | 210.07 | 1.48% | 7,130 |
| Aug 28, 2025 | 208.70 | 207.65 | 205.48 | 207.00 | 207.00 | -0.47% | 7,688 |
| Aug 27, 2025 | 207.70 | 210.41 | 207.93 | 207.99 | 207.99 | 0.17% | 2,924 |
| Aug 26, 2025 | 209.05 | 208.23 | 206.44 | 207.63 | 207.63 | -0.10% | 1,345 |
| Aug 25, 2025 | 212.68 | 213.00 | 207.61 | 207.83 | 207.83 | -0.15% | 3,222 |
| Aug 22, 2025 | 208.15 | 211.35 | 207.50 | 208.15 | 208.15 | -1.54% | 2,207 |
| Aug 21, 2025 | 208.25 | 212.32 | 208.95 | 211.40 | 211.40 | 1.16% | 4,716 |
| Aug 20, 2025 | 206.35 | 211.67 | 206.65 | 208.97 | 208.97 | 1.65% | 5,098 |
| Aug 19, 2025 | 206.25 | 207.85 | 205.51 | 205.59 | 205.59 | -0.37% | 3,331 |
| Aug 18, 2025 | 205.80 | 208.26 | 205.39 | 206.35 | 206.35 | 0.10% | 2,175 |
| Aug 15, 2025 | 204.35 | 206.64 | 204.36 | 206.14 | 206.14 | 0.70% | 4,927 |
| Aug 14, 2025 | 201.65 | 205.00 | 201.01 | 204.70 | 204.70 | 1.83% | 16,640 |
| Aug 13, 2025 | 198.75 | 201.47 | 199.24 | 201.03 | 201.03 | 1.35% | 7,235 |
| Aug 12, 2025 | 197.75 | 200.02 | 197.26 | 198.34 | 198.34 | 0.49% | 2,221 |
| Aug 11, 2025 | 197.65 | 199.46 | 197.04 | 197.38 | 197.38 | -0.89% | 1,018 |
| Aug 8, 2025 | 199.20 | 200.30 | 197.41 | 199.15 | 199.15 | 0.22% | 10,241 |
| Aug 7, 2025 | 197.75 | 199.76 | 196.81 | 198.71 | 198.71 | 1.82% | 7,605 |
| Aug 6, 2025 | 199.20 | 197.71 | 194.80 | 195.15 | 195.15 | -1.06% | 1,221 |
| Aug 5, 2025 | 195.40 | 199.80 | 196.00 | 197.25 | 197.25 | 0.21% | 3,144 |
| Aug 4, 2025 | 194.95 | 197.09 | 192.69 | 196.83 | 196.83 | 0.63% | 5,779 |
| Aug 1, 2025 | 190.60 | 195.95 | 186.05 | 195.60 | 195.60 | 2.67% | 3,135 |
| Jul 31, 2025 | 191.95 | 200.20 | 190.00 | 190.52 | 190.52 | 0.25% | 11,628 |
| Jul 30, 2025 | 190.50 | 192.61 | 190.04 | 190.04 | 190.04 | -0.79% | 1,203 |
| Jul 29, 2025 | 188.40 | 192.44 | 188.00 | 191.56 | 191.56 | 1.50% | 8,318 |
| Jul 28, 2025 | 190.50 | 191.72 | 188.56 | 188.72 | 188.72 | -0.77% | 1,018 |