UK markets closed

AbbVie Inc. (0QCV.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
146.95-0.42 (-0.28%)
At close: 07:14PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024172.26173.20169.60170.24170.245,493
20 Jun 2024172.18172.78170.24172.76172.7615,123
19 Jun 2024170.97170.97170.97170.97170.97-
18 Jun 2024168.89172.96170.25171.48171.4819,721
17 Jun 2024167.13170.32167.75169.46169.462,430
14 Jun 2024168.10168.73166.06168.52168.523,303
13 Jun 2024166.22166.88165.19166.60166.6020,328
12 Jun 2024167.92168.48165.07165.33165.3317,272
11 Jun 2024171.34170.82167.54167.81167.813,251
10 Jun 2024170.06169.84167.70169.77169.774,177
07 Jun 2024168.37170.31167.77169.75169.752,693
06 Jun 2024166.03167.82164.61167.49167.493,048
05 Jun 2024163.02165.78162.30165.73165.733,232
04 Jun 2024163.19162.70159.91161.96161.962,721
03 Jun 2024162.49163.07158.73160.38160.386,406
31 May 2024157.23158.31156.12158.06158.066,292
30 May 2024154.39155.98153.53155.96155.965,199
29 May 2024155.32156.33153.88153.89153.8928,818
28 May 2024156.96157.71154.71155.00155.0061,423
24 May 2024157.93158.88156.62156.74156.745,627
23 May 2024159.97160.02157.76159.41159.4111,187
22 May 2024163.07162.00159.21160.59160.5913,850
21 May 2024165.29165.99162.55162.55162.552,313
20 May 2024167.41166.70164.83165.23165.232,165
17 May 2024164.43166.35164.45166.20166.202,972
16 May 2024164.46164.42162.27163.89163.891,901
15 May 2024161.95163.54161.83163.02163.0224,865
14 May 2024161.69162.38159.71160.68160.682,575
13 May 2024160.90162.55160.78161.34161.343,871
10 May 2024161.23161.41160.36161.41161.412,040
09 May 2024160.60161.26160.10160.38160.38758
08 May 2024162.45163.42159.90160.29160.293,368
07 May 2024163.50163.97161.99162.39162.395,245
03 May 2024161.06163.38160.76161.58161.587,039
02 May 2024161.17162.44158.37159.43159.439,860
01 May 2024161.20163.68161.11162.40162.401,045
30 Apr 2024161.51162.68159.70162.61162.61161,704
29 Apr 2024160.54161.47158.56160.27160.27100,258
26 Apr 2024167.87171.30157.76159.06159.06102,502
25 Apr 2024167.89169.22165.62167.29167.293,211
24 Apr 2024170.18169.54166.90168.16168.16206,873
23 Apr 2024168.12170.33167.89170.11170.11738,782
22 Apr 2024166.56169.49166.41169.26169.262,457,577
19 Apr 2024165.78166.51163.60165.60165.6012,996
18 Apr 2024164.52167.41164.23164.89164.891,804
17 Apr 2024162.60164.76163.28163.89163.8922,047
16 Apr 2024161.24163.72162.05163.63163.63325,063
15 Apr 2024162.50164.65162.04162.65162.6512,931
12 Apr 2024167.36164.27160.00163.43163.435,689
12 Apr 20241.55 Dividend
11 Apr 2024171.68170.00167.26168.57167.022,978
10 Apr 2024171.93169.93167.29169.35167.791,404
09 Apr 2024171.61170.36167.45169.19167.631,264,560
08 Apr 2024176.41171.85168.86169.95168.39368,615
05 Apr 2024168.39170.85167.10170.12168.56904,525
04 Apr 2024178.09178.00169.86169.87168.31250,290
03 Apr 2024180.79181.43176.65177.09175.464,737
02 Apr 2024181.11181.03178.84180.55178.891,622
28 Mar 2024178.00181.62180.42181.40179.733,174
27 Mar 2024178.00180.29178.75179.35177.703,896
26 Mar 2024177.05179.71178.44179.23177.5811,485
25 Mar 2024180.50179.15178.00178.54176.9088,567
22 Mar 2024177.05178.62176.72178.50176.866,354
21 Mar 2024176.60177.52175.70177.50175.875,437
20 Mar 2024179.35179.64176.00176.15174.539,122
19 Mar 2024180.90179.69178.23178.84177.201,565
18 Mar 2024179.75179.80177.59178.70177.066,856
15 Mar 2024180.50181.75178.18179.06177.412,384
14 Mar 2024181.85181.79178.75181.77180.103,306
13 Mar 2024181.55182.46179.81179.88178.232,258
12 Mar 2024178.70182.72179.65181.74180.071,111
11 Mar 2024180.90180.92178.24179.36177.711,607,655
08 Mar 2024181.40181.94179.08180.95179.2917,738
07 Mar 2024180.70182.33179.91180.55178.892,057
06 Mar 2024178.30181.86178.22181.20179.533,685
05 Mar 2024177.10179.58177.03179.03177.387,386
04 Mar 2024178.75179.94176.80176.89175.267,025
01 Mar 2024175.85178.38175.79178.38176.746,207
29 Feb 2024178.25178.00176.29176.37174.75407,232
28 Feb 2024178.50179.93176.90177.85176.22192,386
27 Feb 2024179.30179.53176.87178.73177.092,966
26 Feb 2024178.50179.76178.03179.43177.782,993
23 Feb 2024176.90178.71177.24177.50175.873,952
22 Feb 2024175.55176.82173.33176.82175.19104,334
21 Feb 2024176.45177.70173.67174.39172.797,295
20 Feb 2024178.05178.59175.20176.71175.099,209
19 Feb 2024177.85177.85177.85177.85176.21-
16 Feb 2024176.80178.72176.07178.72177.085,116
15 Feb 2024174.90175.88173.83175.88174.264,365
14 Feb 2024174.80174.79172.88173.10171.506,466
13 Feb 2024173.50175.11172.38172.39170.8076,896
12 Feb 2024160.75174.56172.26173.41171.822,515
09 Feb 2024175.00175.77173.07173.09171.501,645
08 Feb 2024175.10175.91174.31175.18173.574,729
07 Feb 2024173.55175.30173.49174.92173.316,322
06 Feb 2024170.70173.92169.62172.75171.161,905
05 Feb 2024169.95173.10168.16172.36170.783,885
02 Feb 2024167.35172.73165.05169.46167.906,800
01 Feb 2024164.90166.60162.49166.38164.852,293
31 Jan 2024164.70165.94164.15164.65163.143,028
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...