Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

AbbVie (ABBV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Aug 2025 (Fri) 198.47 200.03 197.26 198.05 259,305
7th Aug 2025 (Thu) 197.05 199.82 196.51 198.86 381,602
6th Aug 2025 (Wed) 197.63 197.78 194.74 196.30 197,979
5th Aug 2025 (Tue) 197.60 199.80 196.50 198.55 223,856
4th Aug 2025 (Mon) 194.79 197.29 193.80 197.19 249,513
1st Aug 2025 (Fri) 190.04 197.04 189.81 195.22 568,378
31st Jul 2025 (Thu) 196.95 198.77 187.62 189.02 666,173
30th Jul 2025 (Wed) 191.95 192.65 188.13 189.31 182,526
29th Jul 2025 (Tue) 189.20 192.49 187.86 191.22 380,537
28th Jul 2025 (Mon) 190.71 190.71 187.64 188.52 201,898
25th Jul 2025 (Fri) 191.40 191.40 188.53 190.28 205,596
24th Jul 2025 (Thu) 190.76 192.09 190.00 190.83 202,674
23rd Jul 2025 (Wed) 187.045 190.75 186.91 190.55 317,362
22nd Jul 2025 (Tue) 184.90 188.19 184.90 187.11 262,944
21st Jul 2025 (Mon) 189.83 189.90 184.66 184.85 345,852
18th Jul 2025 (Fri) 191.60 192.25 188.59 189.26 229,788
17th Jul 2025 (Thu) 188.82 192.11 188.82 191.40 249,281
16th Jul 2025 (Wed) 186.50 191.35 186.50 190.58 277,525
15th Jul 2025 (Tue) 190.27 190.43 185.04 186.39 313,391
14th Jul 2025 (Mon) 192.08 192.55 190.05 191.52 173,368
11th Jul 2025 (Fri) 193.63 193.63 191.16 192.45 283,244
10th Jul 2025 (Thu) 190.00 197.49 189.63 195.00 482,962
9th Jul 2025 (Wed) 188.51 191.03 188.51 190.62 281,586
8th Jul 2025 (Tue) 186.78 193.00 186.78 189.77 300,167
7th Jul 2025 (Mon) 189.50 191.37 186.89 187.63 293,067
4th Jul 2025 (Fri) 190.97 190.97 188.89 189.28 197,502
3rd Jul 2025 (Thu) 190.97 190.97 188.89 189.28 197,502
2nd Jul 2025 (Wed) 189.94 192.51 189.72 190.75 244,759
1st Jul 2025 (Tue) 185.01 191.73 184.50 189.99 479,471
30th Jun 2025 (Mon) 182.52 186.21 181.78 185.62 311,239
27th Jun 2025 (Fri) 187.495 187.58 181.74 182.31 537,029
26th Jun 2025 (Thu) 186.045 188.99 186.045 186.79 318,722
25th Jun 2025 (Wed) 185.09 187.09 184.95 185.39 202,475
24th Jun 2025 (Tue) 184.52 186.08 183.58 185.55 201,445
23rd Jun 2025 (Mon) 184.735 185.79 182.34 183.76 263,529
20th Jun 2025 (Fri) 186.09 187.00 184.17 185.30 263,528
19th Jun 2025 (Thu) 185.11 187.12 184.00 185.49 216,971
18th Jun 2025 (Wed) 185.11 187.12 184.00 185.49 216,971
17th Jun 2025 (Tue) 189.51 190.44 185.06 185.48 313,360
16th Jun 2025 (Mon) 190.875 191.63 189.00 190.86 197,018
13th Jun 2025 (Fri) 191.54 193.45 190.29 191.08 228,959
12th Jun 2025 (Thu) 191.78 193.57 187.445 192.42 400,356
11th Jun 2025 (Wed) 189.40 192.71 189.06 191.50 216,387
10th Jun 2025 (Tue) 188.80 191.66 188.80 189.50 251,502
9th Jun 2025 (Mon) 190.60 191.79 189.02 189.16 242,558
FTSE 100 Latest
Value9,095.73
Change-5.04