UK markets close in 7 hours 29 minutes

AbbVie Inc. (0QCV.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
146.95-0.42 (-0.28%)
As of 06:14PM GMT. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 2024179.75179.80177.59178.70178.706,856
15 Mar 2024180.50181.75178.18179.06179.062,384
14 Mar 2024181.85181.79178.75181.77181.773,306
13 Mar 2024181.55182.46179.81179.88179.882,258
12 Mar 2024178.70182.72179.65181.74181.741,111
11 Mar 2024180.90180.92178.24179.36179.361,607,655
08 Mar 2024181.40181.94179.08180.95180.9517,738
07 Mar 2024180.70182.33179.91180.55180.552,057
06 Mar 2024178.30181.86178.22181.20181.203,685
05 Mar 2024177.10179.58177.03179.03179.037,386
04 Mar 2024178.75179.94176.80176.89176.897,025
01 Mar 2024175.85178.38175.79178.38178.386,207
29 Feb 2024178.25178.00176.29176.37176.37407,232
28 Feb 2024178.50179.93176.90177.85177.85192,386
27 Feb 2024179.30179.53176.87178.73178.732,966
26 Feb 2024178.50179.76178.03179.43179.432,993
23 Feb 2024176.90178.71177.24177.50177.503,952
22 Feb 2024175.55176.82173.33176.82176.82104,334
21 Feb 2024176.45177.70173.67174.39174.397,295
20 Feb 2024178.05178.59175.20176.71176.719,209
19 Feb 2024177.85177.85177.85177.85177.85-
16 Feb 2024176.80178.72176.07178.72178.725,116
15 Feb 2024174.90175.88173.83175.88175.884,365
14 Feb 2024174.80174.79172.88173.10173.106,466
13 Feb 2024173.50175.11172.38172.39172.3976,896
12 Feb 2024160.75174.56172.26173.41173.412,515
09 Feb 2024175.00175.77173.07173.09173.091,645
08 Feb 2024175.10175.91174.31175.18175.184,729
07 Feb 2024173.55175.30173.49174.92174.926,322
06 Feb 2024170.70173.92169.62172.75172.751,905
05 Feb 2024169.95173.10168.16172.36172.363,885
02 Feb 2024167.35172.73165.05169.46169.466,800
01 Feb 2024164.90166.60162.49166.38166.382,293
31 Jan 2024164.70165.94164.15164.65164.653,028
30 Jan 2024164.15164.63163.30164.53164.53184,420
29 Jan 2024165.00166.45163.76164.17164.171,732
26 Jan 2024164.80165.80163.59164.03164.032,557
25 Jan 2024164.90165.14163.24164.52164.528,108
24 Jan 2024167.35167.96164.89164.89164.89233,450
23 Jan 2024165.00166.75164.07166.75166.75184,611
22 Jan 2024164.40165.24163.90165.18165.181,606,222
19 Jan 2024162.80164.63162.43164.39164.399,139
18 Jan 2024162.05163.14160.50163.10163.10590,164
17 Jan 2024161.10162.95161.37162.01162.012,753
16 Jan 2024161.40162.47161.00161.81161.81244,270
15 Jan 2024162.35162.35162.35162.35162.35-
12 Jan 2024162.90163.23162.24162.50162.504,351
12 Jan 20241.55 Dividend
11 Jan 2024163.85165.00163.16163.81162.261,363
10 Jan 2024161.45164.99162.01163.96162.411,197
09 Jan 2024161.20163.37160.85162.10160.572,051
08 Jan 2024160.80162.67159.83160.12158.602,478
05 Jan 2024161.55163.00161.39161.87160.3419,352
04 Jan 2024159.10162.07159.45162.07160.541,938
03 Jan 2024159.65161.72159.83160.65159.136,883
02 Jan 2024154.75160.02154.54159.67158.164,824
29 Dec 2023156.25155.13154.44154.62153.15711
28 Dec 2023153.95155.75154.75154.99153.521,072
27 Dec 2023155.10154.95153.88154.56153.101,196
22 Dec 2023152.25155.38152.59152.20150.7619,093
21 Dec 2023152.35152.80151.33151.88150.441,460
20 Dec 2023153.20154.01153.12153.51152.06620,335
19 Dec 2023152.65154.46152.52153.75152.302,588
18 Dec 2023152.80154.28151.75153.84152.38892,707
15 Dec 2023155.00155.82153.17153.44151.998,478
14 Dec 2023154.60154.94152.85154.55153.092,872,186
13 Dec 2023153.10154.25152.72153.87152.4144,420
12 Dec 2023151.95153.57150.10153.24151.791,952,793
11 Dec 2023149.60152.71150.29150.85149.422,346
08 Dec 2023148.15149.93147.16149.76148.341,596
07 Dec 2023146.25148.31145.40147.67146.271,143
06 Dec 2023143.75146.83144.66146.67145.281,961
05 Dec 2023144.35145.06142.70144.07142.713,359
04 Dec 2023143.30145.47143.32144.45143.088,240
01 Dec 2023141.95144.10142.16143.04141.6952,125
30 Nov 2023138.70142.03138.28141.85140.512,093
29 Nov 2023139.40139.02137.72138.83137.521,187
28 Nov 2023139.15139.65138.42138.49137.181,441
27 Nov 2023138.70139.37137.85137.98136.672,096
24 Nov 2023139.50140.00138.47138.91137.603,397
23 Nov 2023138.85138.85138.85138.85137.54-
22 Nov 2023137.95139.74138.39138.68137.374,957
21 Nov 2023137.85139.27137.86138.39137.087,489
20 Nov 2023139.40138.99137.14138.32137.011,490
17 Nov 2023139.35138.87137.50138.33137.022,411
16 Nov 2023137.85141.00137.18137.75136.4583,576
15 Nov 2023138.25138.31136.34137.82136.5212,511
14 Nov 2023138.90140.07138.06138.57137.265,124
13 Nov 2023138.35139.13137.47138.65137.332,275
10 Nov 2023138.30139.44136.50137.87136.572,817
09 Nov 2023141.40142.03135.96136.96135.66301,280
08 Nov 2023142.05143.71142.19142.19140.841,188
07 Nov 2023141.10141.74140.62141.71140.374,351
06 Nov 2023141.40142.35141.15141.47140.13221,870
03 Nov 2023145.15144.28141.28141.34140.001,803,882
02 Nov 2023145.35143.11140.41142.80141.45495,541
01 Nov 2023140.60143.64141.18143.64142.28484,375
31 Oct 2023142.00142.49139.74140.21138.88436,752
30 Oct 2023138.70145.67138.93142.72141.37141,640
27 Oct 2023145.75145.20136.42136.79135.501,330,808
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...