AbbVie Inc. (LON:0QCV)
London · Delayed Price · Currency is GBP · Price in USD 266.00
+2.00 (0.76%)
Aug 21, 2026, 5:15 PM GMT
LON:0QCV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 259.39 | 267.47 | 253.11 | 266.00 | 266.00 | 0.42% | 3,704 |
| Aug 20, 2026 | 265.00 | 267.96 | 260.39 | 264.90 | 264.90 | 0.07% | 4,207 |
| Aug 19, 2026 | 260.00 | 267.59 | 255.97 | 264.72 | 264.72 | 3.09% | 9,080 |
| Aug 18, 2026 | 250.50 | 258.55 | 247.20 | 256.79 | 256.79 | 2.55% | 119,469 |
| Aug 17, 2026 | 248.00 | 251.57 | 245.00 | 250.40 | 250.40 | -0.02% | 3,802 |
| Aug 14, 2026 | 251.50 | 254.50 | 247.50 | 250.45 | 250.45 | -0.07% | 1,813 |
| Aug 13, 2026 | 249.00 | 255.10 | 246.00 | 250.62 | 250.62 | 0.96% | 2,020 |
| Aug 12, 2026 | 249.00 | 251.20 | 243.54 | 248.23 | 248.23 | -0.57% | 3,753 |
| Aug 11, 2026 | 247.00 | 250.34 | 244.41 | 249.65 | 249.65 | 1.68% | 7,269 |
| Aug 10, 2026 | 246.00 | 249.00 | 244.03 | 245.52 | 245.52 | 0.15% | 91,650 |
| Aug 7, 2026 | 244.00 | 250.00 | 242.00 | 245.16 | 245.16 | 0.86% | 4,789 |
| Aug 6, 2026 | 246.00 | 255.65 | 241.00 | 243.08 | 243.08 | -1.17% | 7,622 |
| Aug 5, 2026 | 245.00 | 249.43 | 243.00 | 245.97 | 245.97 | 1.25% | 9,744 |
| Aug 4, 2026 | 246.00 | 249.18 | 242.46 | 242.94 | 242.94 | -1.44% | 115,984 |
| Aug 3, 2026 | 251.50 | 259.45 | 244.67 | 246.48 | 246.48 | -2.17% | 6,092 |
| Jul 31, 2026 | 255.50 | 260.00 | 239.78 | 251.95 | 251.95 | -2.60% | 22,803 |
| Jul 30, 2026 | 262.00 | 268.00 | 253.71 | 258.68 | 258.68 | -2.74% | 7,025 |
| Jul 29, 2026 | 265.00 | 273.25 | 262.47 | 265.98 | 265.98 | 0.10% | 14,386 |
| Jul 28, 2026 | 256.50 | 266.74 | 254.89 | 265.72 | 265.72 | 2.70% | 10,233 |
| Jul 27, 2026 | 260.00 | 262.12 | 255.00 | 258.74 | 258.74 | 0.15% | 3,605 |
| Jul 24, 2026 | 256.50 | 260.19 | 252.00 | 258.36 | 258.36 | 0.99% | 5,636 |
| Jul 23, 2026 | 253.50 | 261.00 | 251.81 | 255.82 | 255.82 | 0.94% | 3,989 |
| Jul 22, 2026 | 256.50 | 259.46 | 250.94 | 253.43 | 253.43 | -0.75% | 3,138 |
| Jul 21, 2026 | 251.50 | 259.00 | 248.00 | 255.34 | 255.34 | 0.71% | 4,907 |
| Jul 20, 2026 | 254.50 | 262.48 | 246.43 | 253.53 | 253.53 | -0.99% | 5,760 |
| Jul 17, 2026 | 254.50 | 261.00 | 253.00 | 256.07 | 256.07 | 1.49% | 15,402 |
| Jul 16, 2026 | 244.00 | 255.00 | 242.56 | 252.31 | 252.31 | 2.37% | 13,379 |
| Jul 15, 2026 | 243.00 | 247.78 | 233.00 | 246.48 | 246.48 | 1.05% | 36,824 |
| Jul 14, 2026 | 250.50 | 255.71 | 243.15 | 245.66 | 243.92 | -0.52% | 1,865 |
| Jul 13, 2026 | 248.00 | 258.00 | 244.42 | 246.94 | 245.19 | 0.25% | 4,222 |
| Jul 10, 2026 | 250.50 | 257.20 | 245.26 | 246.32 | 244.57 | -1.36% | 22,221 |
| Jul 9, 2026 | 252.50 | 257.20 | 245.00 | 249.71 | 247.94 | -1.72% | 4,486 |
| Jul 8, 2026 | 253.50 | 261.20 | 245.00 | 254.08 | 252.28 | -0.24% | 11,616 |
| Jul 7, 2026 | 257.50 | 260.38 | 253.00 | 254.70 | 252.89 | -0.43% | 17,722 |
| Jul 6, 2026 | 260.00 | 265.00 | 253.39 | 255.81 | 254.00 | -1.61% | 8,234 |
| Jul 3, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 258.16 | 0.20% | - |
| Jul 2, 2026 | 251.50 | 260.19 | 245.00 | 259.47 | 257.63 | 3.35% | 18,601 |
| Jul 1, 2026 | 251.50 | 256.00 | 247.65 | 251.06 | 249.28 | -0.59% | 8,870 |
| Jun 30, 2026 | 256.50 | 258.34 | 248.00 | 252.55 | 250.76 | -0.90% | 19,894 |
| Jun 29, 2026 | 251.50 | 255.80 | 248.64 | 254.84 | 253.03 | 3.29% | 9,196 |
| Jun 26, 2026 | 244.00 | 249.78 | 240.00 | 246.73 | 244.98 | 1.45% | 9,435 |
| Jun 25, 2026 | 233.50 | 243.65 | 232.04 | 243.21 | 241.49 | 4.19% | 9,259 |
| Jun 24, 2026 | 232.50 | 238.00 | 226.50 | 233.44 | 231.78 | -0.21% | 9,884 |
| Jun 23, 2026 | 231.50 | 234.95 | 229.00 | 233.93 | 232.27 | 1.07% | 5,736 |
| Jun 22, 2026 | 216.50 | 232.20 | 215.00 | 231.45 | 229.81 | 6.91% | 11,901 |
| Jun 19, 2026 | 216.50 | 216.50 | 216.50 | 216.50 | 214.96 | 0.06% | - |
| Jun 18, 2026 | 221.00 | 227.09 | 215.38 | 216.36 | 214.83 | -2.33% | 5,854 |
| Jun 17, 2026 | 222.00 | 225.48 | 218.53 | 221.53 | 219.96 | -0.03% | 9,890 |
| Jun 16, 2026 | 222.00 | 232.26 | 219.06 | 221.59 | 220.02 | -0.35% | 74,287 |
| Jun 15, 2026 | 226.00 | 231.53 | 219.95 | 222.37 | 220.79 | -2.14% | 10,182 |