UK markets closed

AbbVie Inc. (0QCV.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
161.58+2.24 (+1.41%)
At close: 07:14PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024161.22163.38160.76161.58161.588,225
02 May 2024161.17159.58159.10159.34159.3410,280
01 May 2024161.20163.68162.34161.95161.951,045
30 Apr 2024161.51163.00159.70161.26161.26162,355
29 Apr 2024160.54161.47158.56159.75159.75100,257
26 Apr 2024167.87171.30157.76163.47163.47102,501
25 Apr 2024167.89169.22165.62166.78166.783,211
24 Apr 2024170.18169.54166.90168.92168.92206,872
23 Apr 2024168.12170.33167.89168.64168.64738,782
22 Apr 2024166.56169.49166.41168.30168.302,457,577
19 Apr 2024165.78166.51163.60165.35165.3512,996
18 Apr 2024164.52167.41164.51166.11166.111,803
17 Apr 2024162.60164.76163.28163.28163.2822,046
16 Apr 2024161.24163.72162.05163.36163.36325,062
15 Apr 2024162.50164.65162.04162.67162.6712,931
12 Apr 2024167.36164.27160.00162.13162.135,688
12 Apr 20241.55 Dividend
11 Apr 2024171.68169.65167.26168.11166.562,978
10 Apr 2024171.93169.93167.29168.13166.581,403
09 Apr 2024171.61170.36167.45168.57167.021,264,560
08 Apr 2024176.41171.85168.86169.92168.35368,615
05 Apr 2024168.39170.85167.10169.78168.21904,525
04 Apr 2024178.09178.00169.86174.87173.26250,290
03 Apr 2024180.79181.43176.65179.22177.574,736
02 Apr 2024181.11181.03178.84180.65178.981,621
28 Mar 2024178.00181.62180.42181.20179.533,173
27 Mar 2024178.00180.29178.75179.20177.553,896
26 Mar 2024177.05179.71178.44178.10176.4611,485
25 Mar 2024180.50179.15178.00179.85178.1988,566
22 Mar 2024177.05178.62176.72177.45175.816,353
21 Mar 2024176.60177.52175.70176.75175.125,437
20 Mar 2024179.35179.64176.00177.05175.429,122
19 Mar 2024180.90179.69178.23180.20178.541,565
18 Mar 2024179.75179.80177.59178.10176.466,856
15 Mar 2024180.50181.75178.18180.55178.892,825
14 Mar 2024181.85181.79178.75181.45179.783,305
13 Mar 2024181.55182.46179.81181.15179.482,258
12 Mar 2024178.70182.72179.65181.90180.221,361
11 Mar 2024180.90180.92178.24179.00177.351,607,655
08 Mar 2024181.40181.94179.08180.85179.1818,095
07 Mar 2024180.70182.33179.91181.15179.482,057
06 Mar 2024178.30181.86178.22179.95178.293,684
05 Mar 2024177.10179.58177.03177.75176.117,386
04 Mar 2024178.75179.94176.80178.55176.907,024
01 Mar 2024175.85178.38175.79176.30174.676,207
29 Feb 2024178.25178.00176.29177.30175.67407,232
28 Feb 2024178.50179.93176.90178.05176.41192,385
27 Feb 2024179.30179.53176.87178.55176.902,965
26 Feb 2024178.50179.76178.03179.45177.802,993
23 Feb 2024176.90178.71177.24177.45175.813,952
22 Feb 2024175.55176.82173.33175.70174.08104,334
21 Feb 2024176.45176.56173.67175.10173.497,294
20 Feb 2024178.05178.59175.20177.90176.269,209
19 Feb 2024177.20177.20177.20177.20175.57-
16 Feb 2024176.80178.72176.07177.20175.575,116
15 Feb 2024174.90175.88173.83174.70173.094,365
14 Feb 2024174.80174.79172.88173.55171.956,465
13 Feb 2024173.50175.11172.38172.70171.1176,895
12 Feb 2024160.75174.56172.26173.85172.252,514
09 Feb 2024175.00175.77173.07174.25172.641,645
08 Feb 2024175.10175.91174.31174.80173.194,729
07 Feb 2024173.55175.30173.49174.20172.596,458
06 Feb 2024170.70173.92169.62171.20169.621,904
05 Feb 2024169.95173.10168.16172.10170.513,884
02 Feb 2024167.35172.73165.05169.85168.286,800
01 Feb 2024164.90167.58162.49165.25163.732,773
31 Jan 2024164.70165.94164.15164.80163.283,027
30 Jan 2024164.15164.63163.30163.90162.39184,420
29 Jan 2024165.00166.45163.76164.40162.881,732
26 Jan 2024164.80165.80163.59164.80163.282,556
25 Jan 2024164.90165.14163.24164.00162.498,108
24 Jan 2024167.35167.96164.89166.80165.26233,449
23 Jan 2024165.00166.75164.07165.05163.53184,610
22 Jan 2024164.40165.24163.90164.50162.981,606,221
19 Jan 2024162.80164.63162.43163.75162.249,139
18 Jan 2024162.05163.14160.50162.05160.56590,163
17 Jan 2024161.10162.95161.37161.85160.362,753
16 Jan 2024161.40162.47161.00161.80160.31244,270
15 Jan 2024163.55163.55163.55163.55162.04-
12 Jan 2024162.90163.23162.24163.55162.044,351
12 Jan 20241.55 Dividend
11 Jan 2024163.85165.00163.16163.90160.851,362
10 Jan 2024161.45164.99162.01162.80159.771,196
09 Jan 2024161.20163.37160.85162.05159.042,050
08 Jan 2024160.80162.67159.83161.60158.602,478
05 Jan 2024161.55163.00161.39162.60159.5819,351
04 Jan 2024159.10162.07159.45161.90158.891,937
03 Jan 2024159.65161.72159.83160.00157.036,883
02 Jan 2024154.75160.02154.54157.60154.674,824
29 Dec 2023156.25155.13154.44154.50151.63711
28 Dec 2023153.95155.75154.75154.95152.071,071
27 Dec 2023155.10154.95153.88154.15151.281,522
22 Dec 2023152.25155.38152.59152.20149.3719,092
21 Dec 2023152.35152.80151.33152.35149.521,459
20 Dec 2023153.20154.01153.12153.55150.70620,335
19 Dec 2023152.65154.46152.52153.70150.842,587
18 Dec 2023152.80154.28151.75152.90150.06892,707
15 Dec 2023155.00155.82153.17154.65151.788,478
14 Dec 2023154.60154.94152.85153.95151.092,872,185
13 Dec 2023153.10154.25152.72153.00150.1645,295
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...