AbbVie Inc. (LON:0QCV)
London · Delayed Price · Currency is GBP · Price in USD 225.25
-1.00 (-0.44%)
Feb 20, 2026, 5:09 PM GMT
AbbVie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 228.25 | 230.58 | 225.18 | 229.43 | 227.60 | -0.31% | 3,639 |
| Dec 31, 2025 | 230.00 | 230.90 | 228.91 | 230.13 | 228.30 | 0.33% | 973 |
| Dec 30, 2025 | 232.50 | 232.05 | 228.75 | 229.38 | 227.56 | -0.66% | 1,948 |
| Dec 29, 2025 | 231.00 | 231.76 | 228.00 | 230.91 | 229.08 | 0.44% | 3,172 |
| Dec 24, 2025 | 229.25 | 230.80 | 228.80 | 229.89 | 228.06 | 0.25% | 195,509 |
| Dec 23, 2025 | 226.75 | 230.77 | 226.53 | 229.33 | 227.50 | 0.60% | 4,338 |
| Dec 22, 2025 | 226.25 | 230.00 | 224.32 | 227.96 | 226.15 | 0.27% | 12,631 |
| Dec 19, 2025 | 222.50 | 227.40 | 220.00 | 227.35 | 225.54 | 1.31% | 1,324 |
| Dec 18, 2025 | 224.00 | 226.27 | 222.95 | 224.40 | 222.62 | -0.58% | 3,153 |
| Dec 17, 2025 | 223.00 | 226.60 | 221.00 | 225.71 | 223.91 | 1.43% | 2,180 |
| Dec 16, 2025 | 227.25 | 230.97 | 222.08 | 222.54 | 220.77 | -1.91% | 3,603 |
| Dec 15, 2025 | 223.00 | 228.30 | 222.87 | 226.88 | 225.07 | 2.32% | 15,092 |
| Dec 12, 2025 | 224.00 | 224.80 | 221.44 | 221.73 | 219.97 | -0.28% | 1,485 |
| Dec 11, 2025 | 225.75 | 227.00 | 222.36 | 222.36 | 220.59 | -0.93% | 7,636 |
| Dec 10, 2025 | 225.25 | 225.78 | 221.00 | 224.44 | 222.66 | 0.40% | 3,526 |