AbbVie Inc. (LON:0QCV)
London · Delayed Price · Currency is GBP · Price in USD 232.50
+2.00 (0.87%)
Jun 23, 2026, 5:15 PM GMT
LON:0QCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 232.03 | 234.70 | 229.00 | 232.50 | 232.50 | 0.45% | 5,069 |
| Jun 22, 2026 | 216.50 | 232.20 | 215.00 | 231.45 | 231.45 | 6.91% | 11,901 |
| Jun 19, 2026 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | 0.06% | - |
| Jun 18, 2026 | 221.00 | 227.09 | 215.38 | 216.36 | 216.36 | -2.33% | 5,854 |
| Jun 17, 2026 | 222.00 | 225.48 | 218.53 | 221.53 | 221.53 | -0.03% | 9,890 |
| Jun 16, 2026 | 222.00 | 232.26 | 219.06 | 221.59 | 221.59 | -0.35% | 74,287 |
| Jun 15, 2026 | 226.00 | 231.53 | 219.95 | 222.37 | 222.37 | -2.14% | 10,182 |
| Jun 12, 2026 | 226.00 | 230.00 | 218.97 | 227.23 | 227.23 | 0.33% | 6,071 |
| Jun 11, 2026 | 225.00 | 229.82 | 217.00 | 226.48 | 226.48 | 0.35% | 17,992 |
| Jun 10, 2026 | 225.00 | 235.00 | 223.80 | 225.69 | 225.69 | -0.10% | 16,055 |
| Jun 9, 2026 | 222.00 | 227.39 | 219.74 | 225.91 | 225.91 | 1.51% | 11,327 |
| Jun 8, 2026 | 226.00 | 230.00 | 218.00 | 222.56 | 222.56 | -2.83% | 12,442 |
| Jun 5, 2026 | 224.00 | 230.47 | 220.00 | 229.05 | 229.05 | 2.80% | 34,294 |
| Jun 4, 2026 | 216.50 | 224.50 | 216.43 | 222.82 | 222.82 | 1.90% | 7,816 |
| Jun 3, 2026 | 215.50 | 220.00 | 213.03 | 218.66 | 218.66 | 2.18% | 14,830 |
| Jun 2, 2026 | 211.50 | 214.26 | 209.03 | 214.00 | 214.00 | 0.30% | 6,720 |
| Jun 1, 2026 | 218.50 | 220.00 | 211.54 | 213.36 | 213.36 | -1.18% | 11,041 |
| May 29, 2026 | 218.50 | 221.80 | 215.15 | 215.90 | 215.90 | -1.08% | 10,075 |
| May 28, 2026 | 215.50 | 219.43 | 211.13 | 218.25 | 218.25 | 1.58% | 5,923 |
| May 27, 2026 | 213.50 | 216.37 | 209.69 | 214.86 | 214.86 | 1.05% | 5,526 |
| May 26, 2026 | 215.50 | 220.00 | 211.97 | 212.62 | 212.62 | -2.05% | 5,374 |
| May 22, 2026 | 213.50 | 220.08 | 208.00 | 217.08 | 217.08 | 1.03% | 7,374 |
| May 21, 2026 | 211.50 | 215.49 | 210.33 | 214.86 | 214.86 | 0.96% | 3,874 |
| May 20, 2026 | 213.50 | 215.80 | 211.24 | 212.81 | 212.81 | -0.70% | 11,080 |
| May 19, 2026 | 209.00 | 215.99 | 208.63 | 214.31 | 214.31 | 3.04% | 7,395 |
| May 18, 2026 | 210.50 | 214.28 | 207.85 | 207.99 | 207.99 | -0.98% | 7,667 |
| May 15, 2026 | 212.50 | 215.00 | 205.00 | 210.04 | 210.04 | -0.30% | 5,097 |
| May 14, 2026 | 208.00 | 213.55 | 205.72 | 210.68 | 210.68 | 1.54% | 6,047 |
| May 13, 2026 | 207.00 | 210.00 | 204.42 | 207.48 | 207.48 | -0.53% | 23,675 |
| May 12, 2026 | 203.00 | 211.52 | 200.00 | 208.59 | 208.59 | 2.50% | 10,365 |
| May 11, 2026 | 202.00 | 205.47 | 200.50 | 203.50 | 203.50 | 0.98% | 17,892 |
| May 8, 2026 | 204.00 | 207.25 | 200.00 | 201.53 | 201.53 | -0.82% | 5,100 |
| May 7, 2026 | 206.00 | 207.39 | 202.02 | 203.19 | 203.19 | -1.01% | 22,044 |
| May 6, 2026 | 206.00 | 208.71 | 203.56 | 205.27 | 205.27 | -0.35% | 21,741 |
| May 5, 2026 | 208.00 | 210.37 | 205.00 | 206.00 | 206.00 | -0.81% | 7,683 |
| May 4, 2026 | 206.85 | 208.27 | 200.00 | 207.68 | 207.68 | -1.81% | 5,121 |
| May 1, 2026 | 213.50 | 214.88 | 207.18 | 211.50 | 211.50 | -0.23% | 11,311 |
| Apr 30, 2026 | 203.00 | 214.88 | 201.00 | 211.99 | 211.99 | 3.91% | 11,879 |
| Apr 29, 2026 | 196.50 | 205.84 | 186.49 | 204.02 | 204.02 | 3.44% | 9,235 |
| Apr 28, 2026 | 197.50 | 204.15 | 196.38 | 197.24 | 197.24 | -0.33% | 71,551 |
| Apr 27, 2026 | 198.50 | 202.18 | 196.00 | 197.90 | 197.90 | -0.26% | 6,567 |
| Apr 24, 2026 | 201.00 | 203.00 | 197.22 | 198.42 | 198.42 | -1.39% | 7,124 |
| Apr 23, 2026 | 200.00 | 202.76 | 200.00 | 201.21 | 201.21 | -0.06% | 7,512 |
| Apr 22, 2026 | 205.00 | 207.50 | 201.04 | 201.34 | 201.34 | -1.74% | 2,978 |
| Apr 21, 2026 | 205.00 | 210.35 | 200.77 | 204.90 | 204.90 | -0.19% | 5,683 |
| Apr 20, 2026 | 208.00 | 210.71 | 203.30 | 205.28 | 205.28 | -2.17% | 10,446 |
| Apr 17, 2026 | 209.00 | 217.50 | 208.07 | 209.84 | 209.84 | 0.53% | 8,626 |
| Apr 16, 2026 | 208.00 | 210.72 | 206.79 | 208.74 | 208.74 | 0.24% | 4,407 |
| Apr 15, 2026 | 208.00 | 212.10 | 205.58 | 208.25 | 208.25 | 0.29% | 10,310 |
| Apr 14, 2026 | 205.00 | 213.00 | 204.40 | 209.41 | 207.65 | 2.41% | 11,957 |