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
28th Aug 2025 (Thu) 207.545 208.00 205.50 207.92 210,364
27th Aug 2025 (Wed) 208.82 210.31 207.86 208.06 199,559
26th Aug 2025 (Tue) 207.47 208.57 206.95 208.36 136,881
25th Aug 2025 (Mon) 210.48 211.08 207.08 207.55 130,482
22nd Aug 2025 (Fri) 210.475 211.30 207.12 210.60 211,237
21st Aug 2025 (Thu) 209.42 212.40 208.915 209.50 308,126
20th Aug 2025 (Wed) 206.815 211.57 206.815 209.15 307,678
19th Aug 2025 (Tue) 206.67 207.80 205.15 206.19 165,771
18th Aug 2025 (Mon) 206.78 208.33 205.99 206.57 209,321
15th Aug 2025 (Fri) 205.79 206.82 204.32 206.69 225,363
14th Aug 2025 (Thu) 201.99 205.05 200.96 204.68 361,354
13th Aug 2025 (Wed) 199.76 201.70 199.215 201.47 263,195
12th Aug 2025 (Tue) 198.39 200.01 197.10 198.64 203,308
11th Aug 2025 (Mon) 198.12 199.37 196.96 198.64 314,350
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
FTSE 100 Latest
Value9,187.34
Change-29.48