UK markets close in 4 hours 53 minutes

AbbVie Inc. (0QCV.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
146.95-0.42 (-0.28%)
As of 07:14PM BST. Market open.
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2023153.25152.53149.07149.26149.264,617
28 Sept 2023152.65153.70151.38151.38151.381,721
27 Sept 2023153.55153.91151.63152.17152.1726,862
26 Sept 2023154.70154.65152.70153.91153.911,054,078
25 Sept 2023152.35154.46151.75154.36154.36390,439
22 Sept 2023153.35153.75152.72153.44153.44243,963
21 Sept 2023153.30154.83152.71153.60153.6064,395
20 Sept 2023153.45154.84153.51154.23154.23813
19 Sept 2023153.70154.35152.59153.40153.401,014,632
18 Sept 2023152.60153.35152.13153.27153.27371
15 Sept 2023153.95154.60152.24153.15153.1566,093
14 Sept 2023151.40154.59152.14153.55153.555,026
13 Sept 2023149.30152.37149.06152.34152.343,325
12 Sept 2023149.20149.55147.64149.55149.557,956
11 Sept 2023148.70149.35148.51148.65148.6557,788
08 Sept 2023148.80149.56148.25148.25148.2550,893
07 Sept 2023145.40148.80146.10148.67148.6755,447
06 Sept 2023146.25146.10143.75144.91144.912,686
05 Sept 2023148.05148.96146.43146.46146.464,674
04 Sept 2023148.25148.25148.25148.25148.25-
01 Sept 2023148.65148.85148.07148.26148.26218
31 Aug 2023147.75148.65147.78147.78147.781,472
30 Aug 2023147.85148.80147.13148.27148.273,025
29 Aug 2023148.90148.91146.67147.19147.1960,515
25 Aug 2023148.25147.43146.60146.40146.40992
24 Aug 2023146.60147.83146.49146.71146.71624
23 Aug 2023148.15148.81146.48146.84146.842,391
22 Aug 2023150.25150.00148.85148.87148.8720,550
21 Aug 2023149.20150.26148.88149.68149.68178,752
18 Aug 2023150.70150.52149.35150.07150.071,353
17 Aug 2023151.55151.70150.58150.60150.60992
16 Aug 2023151.85153.57152.15152.15152.15270,955
15 Aug 2023152.55152.89151.20151.87151.87166,343
14 Aug 2023153.20153.05152.07152.25152.255,863
11 Aug 2023150.70153.00150.67152.45152.4570,097
10 Aug 2023149.65152.79150.66151.70151.70276,596
09 Aug 2023147.60151.89150.21151.89151.897,383
08 Aug 2023149.40151.64149.03149.03149.03252,552
07 Aug 2023148.15150.80147.84150.36150.362,021
04 Aug 2023148.95150.35148.01148.01148.012,199
03 Aug 2023147.95149.33148.24148.93148.93469,726
02 Aug 2023147.40150.54146.31148.89148.8913,278
01 Aug 2023150.25150.73147.98148.00148.00340,971
31 Jul 2023151.50150.66147.69148.22148.224,984
28 Jul 2023147.00151.61144.99150.88150.881,814,987
27 Jul 2023142.15151.23144.56148.97148.977,871
26 Jul 2023141.45142.21140.65141.72141.723,240
25 Jul 2023143.10143.18141.77141.85141.85192,310
24 Jul 2023143.30144.39142.96143.31143.314,123
21 Jul 2023141.10143.88141.92143.62143.622,539
20 Jul 2023137.25142.29137.68142.29142.2966,599
19 Jul 2023136.40138.00136.94137.42137.424,315
18 Jul 2023135.40137.90134.80136.70136.703,073
17 Jul 2023135.75136.20134.69134.92134.92206,097
14 Jul 2023134.35136.27134.20136.15136.153,304
13 Jul 2023134.15133.97132.78133.55133.552,965
13 Jul 20231.48 Dividend
12 Jul 2023136.55136.57135.18135.67134.192,525
11 Jul 2023135.55135.35133.99134.76133.286,514
10 Jul 2023137.10136.05134.38134.63133.161,241
07 Jul 2023137.75137.22135.80136.12134.639,161
06 Jul 2023137.50138.24136.57137.97136.463,502
05 Jul 2023135.30137.75134.87137.75136.2513,687
04 Jul 2023134.10134.10134.10134.10132.64-
03 Jul 2023134.55135.34133.20135.01133.54244,999
30 Jun 2023132.90135.90132.93134.70133.233,754
29 Jun 2023132.90133.89132.27133.09131.642,246
28 Jun 2023134.20133.17130.98132.78131.3356,803
27 Jun 2023135.10134.95132.68133.06131.611,811,337
26 Jun 2023137.30135.89133.84135.00133.5387,086
23 Jun 2023136.60138.86136.91136.91135.421,996
22 Jun 2023136.40137.51136.38136.99135.50291,816
21 Jun 2023137.20137.15134.77136.21134.733,331
20 Jun 2023139.00138.92136.70138.55137.045,225
19 Jun 2023137.85136.70136.70136.70135.2167
16 Jun 2023135.95138.59135.89137.79136.2971,632
15 Jun 2023137.10136.75135.64136.07134.597,437
14 Jun 2023138.25139.11136.26136.26134.77102,052
13 Jun 2023137.20138.43137.35137.88136.375,852
12 Jun 2023138.90139.63136.93137.08135.582,416
09 Jun 2023138.05139.09137.27138.51137.001,802
08 Jun 2023137.75137.85136.47137.56136.06491,732
07 Jun 2023136.35137.04134.87136.54135.052,587
06 Jun 2023136.75137.55134.98135.01133.535,070
05 Jun 2023136.85138.15137.00137.13135.633,109
02 Jun 2023133.50136.36133.60136.36134.8757,415
01 Jun 2023137.85135.31131.22132.70131.255,627
31 May 2023136.70138.12135.83137.73136.237,133
30 May 2023137.85136.64135.27136.52135.0350,580
26 May 2023140.50139.73137.34137.46135.9611,493
25 May 2023140.55140.24138.48139.60138.083,060
24 May 2023144.30144.82141.68141.68140.1330,599
23 May 2023145.75144.69142.70143.03141.474,851
22 May 2023146.25146.64143.97145.00143.423,118
19 May 2023142.90145.68143.94145.28143.706,542
18 May 2023143.95142.93142.21142.39140.842,740
17 May 2023145.20143.29140.61142.89141.3330,018
16 May 2023148.15146.44143.97143.97142.407,652
15 May 2023147.60147.71145.93146.32144.735,804
12 May 2023147.10147.54146.16146.16144.5682,391
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...