UK markets open in 3 hours 4 minutes
NIKKEI 225
38,315.25 +763.09 (+2.03%) HANG SENG
17,086.24 +257.31 (+1.53%) CRUDE OIL
83.43 +0.07 (+0.08%) GOLD FUTURES
2,339.00 -3.10 (-0.13%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,498.48 +62.48 (+0.12%)
AbbVie Inc. (0QCV.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:14PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 168.12 | 170.33 | 167.89 | 170.11 | 170.11 | 738,782 |
| 22 Apr 2024 | 166.56 | 169.49 | 166.41 | 169.26 | 169.26 | 2,457,577 |
| 19 Apr 2024 | 165.78 | 166.51 | 163.60 | 165.60 | 165.60 | 12,996 |
| 18 Apr 2024 | 164.52 | 167.41 | 164.23 | 164.89 | 164.89 | 1,804 |
| 17 Apr 2024 | 162.60 | 164.76 | 163.28 | 163.89 | 163.89 | 22,047 |
| 16 Apr 2024 | 161.24 | 163.72 | 162.05 | 163.63 | 163.63 | 325,063 |
| 15 Apr 2024 | 162.50 | 164.65 | 162.04 | 162.65 | 162.65 | 12,931 |
| 12 Apr 2024 | 167.36 | 164.27 | 160.00 | 163.43 | 163.43 | 5,689 |
| 12 Apr 2024 | 1.55 Dividend | |||||
| 11 Apr 2024 | 171.68 | 170.00 | 167.26 | 168.57 | 167.02 | 2,978 |
| 10 Apr 2024 | 171.93 | 169.93 | 167.29 | 169.35 | 167.79 | 1,404 |
| 09 Apr 2024 | 171.61 | 170.36 | 167.45 | 169.19 | 167.63 | 1,264,560 |
| 08 Apr 2024 | 176.41 | 171.85 | 168.86 | 169.95 | 168.39 | 368,615 |
| 05 Apr 2024 | 168.39 | 170.85 | 167.10 | 170.12 | 168.56 | 904,525 |
| 04 Apr 2024 | 178.09 | 178.00 | 169.86 | 169.87 | 168.31 | 250,290 |
| 03 Apr 2024 | 180.79 | 181.43 | 176.65 | 177.09 | 175.46 | 4,737 |
| 02 Apr 2024 | 181.11 | 181.03 | 178.84 | 180.55 | 178.89 | 1,622 |
| 28 Mar 2024 | 178.00 | 181.62 | 180.42 | 181.40 | 179.73 | 3,174 |
| 27 Mar 2024 | 178.00 | 180.29 | 178.75 | 179.35 | 177.70 | 3,896 |
| 26 Mar 2024 | 177.05 | 179.71 | 178.44 | 179.23 | 177.58 | 11,485 |
| 25 Mar 2024 | 180.50 | 179.15 | 178.00 | 178.54 | 176.90 | 88,567 |
| 22 Mar 2024 | 177.05 | 178.62 | 176.72 | 178.50 | 176.86 | 6,354 |
| 21 Mar 2024 | 176.60 | 177.52 | 175.70 | 177.50 | 175.87 | 5,437 |
| 20 Mar 2024 | 179.35 | 179.64 | 176.00 | 176.15 | 174.53 | 9,122 |
| 19 Mar 2024 | 180.90 | 179.69 | 178.23 | 178.84 | 177.20 | 1,565 |
| 18 Mar 2024 | 179.75 | 179.80 | 177.59 | 178.70 | 177.06 | 6,856 |
| 15 Mar 2024 | 180.50 | 181.75 | 178.18 | 179.06 | 177.41 | 2,384 |
| 14 Mar 2024 | 181.85 | 181.79 | 178.75 | 181.77 | 180.10 | 3,306 |
| 13 Mar 2024 | 181.55 | 182.46 | 179.81 | 179.88 | 178.23 | 2,258 |
| 12 Mar 2024 | 178.70 | 182.72 | 179.65 | 181.74 | 180.07 | 1,111 |
| 11 Mar 2024 | 180.90 | 180.92 | 178.24 | 179.36 | 177.71 | 1,607,655 |
| 08 Mar 2024 | 181.40 | 181.94 | 179.08 | 180.95 | 179.29 | 17,738 |
| 07 Mar 2024 | 180.70 | 182.33 | 179.91 | 180.55 | 178.89 | 2,057 |
| 06 Mar 2024 | 178.30 | 181.86 | 178.22 | 181.20 | 179.53 | 3,685 |
| 05 Mar 2024 | 177.10 | 179.58 | 177.03 | 179.03 | 177.38 | 7,386 |
| 04 Mar 2024 | 178.75 | 179.94 | 176.80 | 176.89 | 175.26 | 7,025 |
| 01 Mar 2024 | 175.85 | 178.38 | 175.79 | 178.38 | 176.74 | 6,207 |
| 29 Feb 2024 | 178.25 | 178.00 | 176.29 | 176.37 | 174.75 | 407,232 |
| 28 Feb 2024 | 178.50 | 179.93 | 176.90 | 177.85 | 176.22 | 192,386 |
| 27 Feb 2024 | 179.30 | 179.53 | 176.87 | 178.73 | 177.09 | 2,966 |
| 26 Feb 2024 | 178.50 | 179.76 | 178.03 | 179.43 | 177.78 | 2,993 |
| 23 Feb 2024 | 176.90 | 178.71 | 177.24 | 177.50 | 175.87 | 3,952 |
| 22 Feb 2024 | 175.55 | 176.82 | 173.33 | 176.82 | 175.19 | 104,334 |
| 21 Feb 2024 | 176.45 | 177.70 | 173.67 | 174.39 | 172.79 | 7,295 |
| 20 Feb 2024 | 178.05 | 178.59 | 175.20 | 176.71 | 175.09 | 9,209 |
| 19 Feb 2024 | 177.85 | 177.85 | 177.85 | 177.85 | 176.21 | - |
| 16 Feb 2024 | 176.80 | 178.72 | 176.07 | 178.72 | 177.08 | 5,116 |
| 15 Feb 2024 | 174.90 | 175.88 | 173.83 | 175.88 | 174.26 | 4,365 |
| 14 Feb 2024 | 174.80 | 174.79 | 172.88 | 173.10 | 171.50 | 6,466 |
| 13 Feb 2024 | 173.50 | 175.11 | 172.38 | 172.39 | 170.80 | 76,896 |
| 12 Feb 2024 | 160.75 | 174.56 | 172.26 | 173.41 | 171.82 | 2,515 |
| 09 Feb 2024 | 175.00 | 175.77 | 173.07 | 173.09 | 171.50 | 1,645 |
| 08 Feb 2024 | 175.10 | 175.91 | 174.31 | 175.18 | 173.57 | 4,729 |
| 07 Feb 2024 | 173.55 | 175.30 | 173.49 | 174.92 | 173.31 | 6,322 |
| 06 Feb 2024 | 170.70 | 173.92 | 169.62 | 172.75 | 171.16 | 1,905 |
| 05 Feb 2024 | 169.95 | 173.10 | 168.16 | 172.36 | 170.78 | 3,885 |
| 02 Feb 2024 | 167.35 | 172.73 | 165.05 | 169.46 | 167.90 | 6,800 |
| 01 Feb 2024 | 164.90 | 166.60 | 162.49 | 166.38 | 164.85 | 2,293 |
| 31 Jan 2024 | 164.70 | 165.94 | 164.15 | 164.65 | 163.14 | 3,028 |
| 30 Jan 2024 | 164.15 | 164.63 | 163.30 | 164.53 | 163.02 | 184,420 |
| 29 Jan 2024 | 165.00 | 166.45 | 163.76 | 164.17 | 162.66 | 1,732 |
| 26 Jan 2024 | 164.80 | 165.80 | 163.59 | 164.03 | 162.52 | 2,557 |
| 25 Jan 2024 | 164.90 | 165.14 | 163.24 | 164.52 | 163.01 | 8,108 |
| 24 Jan 2024 | 167.35 | 167.96 | 164.89 | 164.89 | 163.37 | 233,450 |
| 23 Jan 2024 | 165.00 | 166.75 | 164.07 | 166.75 | 165.22 | 184,611 |
| 22 Jan 2024 | 164.40 | 165.24 | 163.90 | 165.18 | 163.66 | 1,606,222 |
| 19 Jan 2024 | 162.80 | 164.63 | 162.43 | 164.39 | 162.88 | 9,139 |
| 18 Jan 2024 | 162.05 | 163.14 | 160.50 | 163.10 | 161.60 | 590,164 |
| 17 Jan 2024 | 161.10 | 162.95 | 161.37 | 162.01 | 160.52 | 2,753 |
| 16 Jan 2024 | 161.40 | 162.47 | 161.00 | 161.81 | 160.32 | 244,270 |
| 15 Jan 2024 | 162.35 | 162.35 | 162.35 | 162.35 | 160.86 | - |
| 12 Jan 2024 | 162.90 | 163.23 | 162.24 | 162.50 | 161.01 | 4,351 |
| 12 Jan 2024 | 1.55 Dividend | |||||
| 11 Jan 2024 | 163.85 | 165.00 | 163.16 | 163.81 | 160.77 | 1,363 |
| 10 Jan 2024 | 161.45 | 164.99 | 162.01 | 163.96 | 160.92 | 1,197 |
| 09 Jan 2024 | 161.20 | 163.37 | 160.85 | 162.10 | 159.09 | 2,051 |
| 08 Jan 2024 | 160.80 | 162.67 | 159.83 | 160.12 | 157.15 | 2,478 |
| 05 Jan 2024 | 161.55 | 163.00 | 161.39 | 161.87 | 158.87 | 19,352 |
| 04 Jan 2024 | 159.10 | 162.07 | 159.45 | 162.07 | 159.06 | 1,938 |
| 03 Jan 2024 | 159.65 | 161.72 | 159.83 | 160.65 | 157.67 | 6,883 |
| 02 Jan 2024 | 154.75 | 160.02 | 154.54 | 159.67 | 156.70 | 4,824 |
| 29 Dec 2023 | 156.25 | 155.13 | 154.44 | 154.62 | 151.75 | 711 |
| 28 Dec 2023 | 153.95 | 155.75 | 154.75 | 154.99 | 152.11 | 1,072 |
| 27 Dec 2023 | 155.10 | 154.95 | 153.88 | 154.56 | 151.69 | 1,196 |
| 22 Dec 2023 | 152.25 | 155.38 | 152.59 | 152.20 | 149.37 | 19,093 |
| 21 Dec 2023 | 152.35 | 152.80 | 151.33 | 151.88 | 149.06 | 1,460 |
| 20 Dec 2023 | 153.20 | 154.01 | 153.12 | 153.51 | 150.66 | 620,335 |
| 19 Dec 2023 | 152.65 | 154.46 | 152.52 | 153.75 | 150.89 | 2,588 |
| 18 Dec 2023 | 152.80 | 154.28 | 151.75 | 153.84 | 150.98 | 892,707 |
| 15 Dec 2023 | 155.00 | 155.82 | 153.17 | 153.44 | 150.59 | 8,478 |
| 14 Dec 2023 | 154.60 | 154.94 | 152.85 | 154.55 | 151.68 | 2,872,186 |
| 13 Dec 2023 | 153.10 | 154.25 | 152.72 | 153.87 | 151.01 | 44,420 |
| 12 Dec 2023 | 151.95 | 153.57 | 150.10 | 153.24 | 150.39 | 1,952,793 |
| 11 Dec 2023 | 149.60 | 152.71 | 150.29 | 150.85 | 148.05 | 2,346 |
| 08 Dec 2023 | 148.15 | 149.93 | 147.16 | 149.76 | 146.98 | 1,596 |
| 07 Dec 2023 | 146.25 | 148.31 | 145.40 | 147.67 | 144.93 | 1,143 |
| 06 Dec 2023 | 143.75 | 146.83 | 144.66 | 146.67 | 143.95 | 1,961 |
| 05 Dec 2023 | 144.35 | 145.06 | 142.70 | 144.07 | 141.39 | 3,359 |
| 04 Dec 2023 | 143.30 | 145.47 | 143.32 | 144.45 | 141.77 | 8,240 |
| 01 Dec 2023 | 141.95 | 144.10 | 142.16 | 143.04 | 140.38 | 52,125 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.