Canada markets closed

AbbVie Inc. (0QCV.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
146.950.00 (0.00%)
At close: 07:14PM BST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 2024166.54166.96163.61163.97163.972,614
Jul 02, 2024169.76168.84165.47166.52166.529,401
Jul 01, 2024171.57173.74169.96169.96169.962,055
Jun 28, 2024169.99170.23169.05170.20170.205,011
Jun 27, 2024171.05171.96167.87168.53168.537,547
Jun 26, 2024171.40171.89170.21171.89171.892,505
Jun 25, 2024173.13173.40170.74171.51171.512,579
Jun 24, 2024170.10173.35169.94173.06173.063,279
Jun 21, 2024172.26173.20169.60170.24170.245,493
Jun 20, 2024172.18172.78170.24172.76172.7615,123
Jun 19, 2024170.97170.97170.97170.97170.97-
Jun 18, 2024168.89172.96170.25171.48171.4819,721
Jun 17, 2024167.13170.32167.75169.46169.462,430
Jun 14, 2024168.10168.73166.06168.52168.523,303
Jun 13, 2024166.22166.88165.19166.60166.6020,328
Jun 12, 2024167.92168.48165.07165.33165.3317,272
Jun 11, 2024171.34170.82167.54167.81167.813,251
Jun 10, 2024170.06169.84167.70169.77169.774,177
Jun 07, 2024168.37170.31167.77169.75169.752,693
Jun 06, 2024166.03167.82164.61167.49167.493,048
Jun 05, 2024163.02165.78162.30165.73165.733,232
Jun 04, 2024163.19162.70159.91161.96161.962,721
Jun 03, 2024162.49163.07158.73160.38160.386,406
May 31, 2024157.23158.31156.12158.06158.066,292
May 30, 2024154.39155.98153.53155.96155.965,199
May 29, 2024155.32156.33153.88153.89153.8928,818
May 28, 2024156.96157.71154.71155.00155.0061,423
May 24, 2024157.93158.88156.62156.74156.745,627
May 23, 2024159.97160.02157.76159.41159.4111,187
May 22, 2024163.07162.00159.21160.59160.5913,850
May 21, 2024165.29165.99162.55162.55162.552,313
May 20, 2024167.41166.70164.83165.23165.232,165
May 17, 2024164.43166.35164.45166.20166.202,972
May 16, 2024164.46164.42162.27163.89163.891,901
May 15, 2024161.95163.54161.83163.02163.0224,865
May 14, 2024161.69162.38159.71160.68160.682,575
May 13, 2024160.90162.55160.78161.34161.343,871
May 10, 2024161.23161.41160.36161.41161.412,040
May 09, 2024160.60161.26160.10160.38160.38758
May 08, 2024162.45163.42159.90160.29160.293,368
May 07, 2024163.50163.97161.99162.39162.395,245
May 03, 2024161.06163.38160.76161.58161.587,039
May 02, 2024161.17162.44158.37159.43159.439,860
May 01, 2024161.20163.68161.11162.40162.401,045
Apr 30, 2024161.51162.68159.70162.61162.61161,704
Apr 29, 2024160.54161.47158.56160.27160.27100,258
Apr 26, 2024167.87171.30157.76159.06159.06102,502
Apr 25, 2024167.89169.22165.62167.29167.293,211
Apr 24, 2024170.18169.54166.90168.16168.16206,873
Apr 23, 2024168.12170.33167.89170.11170.11738,782
Apr 22, 2024166.56169.49166.41169.26169.262,457,577
Apr 19, 2024165.78166.51163.60165.60165.6012,996
Apr 18, 2024164.52167.41164.23164.89164.891,804
Apr 17, 2024162.60164.76163.28163.89163.8922,047
Apr 16, 2024161.24163.72162.05163.63163.63325,063
Apr 15, 2024162.50164.65162.04162.65162.6512,931
Apr 12, 2024167.36164.27160.00163.43163.435,689
Apr 12, 20241.55 Dividend
Apr 11, 2024171.68170.00167.26168.57167.022,978
Apr 10, 2024171.93169.93167.29169.35167.791,404
Apr 09, 2024171.61170.36167.45169.19167.631,264,560
Apr 08, 2024176.41171.85168.86169.95168.39368,615
Apr 05, 2024168.39170.85167.10170.12168.56904,525
Apr 04, 2024178.09178.00169.86169.87168.31250,290
Apr 03, 2024180.79181.43176.65177.09175.464,737
Apr 02, 2024181.11181.03178.84180.55178.891,622
Mar 28, 2024178.00181.62180.42181.40179.733,174
Mar 27, 2024178.00180.29178.75179.35177.703,896
Mar 26, 2024177.05179.71178.44179.23177.5811,485
Mar 25, 2024180.50179.15178.00178.54176.9088,567
Mar 22, 2024177.05178.62176.72178.50176.866,354
Mar 21, 2024176.60177.52175.70177.50175.875,437
Mar 20, 2024179.35179.64176.00176.15174.539,122
Mar 19, 2024180.90179.69178.23178.84177.201,565
Mar 18, 2024179.75179.80177.59178.70177.066,856
Mar 15, 2024180.50181.75178.18179.06177.412,384
Mar 14, 2024181.85181.79178.75181.77180.103,306
Mar 13, 2024181.55182.46179.81179.88178.232,258
Mar 12, 2024178.70182.72179.65181.74180.071,111
Mar 11, 2024180.90180.92178.24179.36177.711,607,655
Mar 08, 2024181.40181.94179.08180.95179.2917,738
Mar 07, 2024180.70182.33179.91180.55178.892,057
Mar 06, 2024178.30181.86178.22181.20179.533,685
Mar 05, 2024177.10179.58177.03179.03177.387,386
Mar 04, 2024178.75179.94176.80176.89175.267,025
Mar 01, 2024175.85178.38175.79178.38176.746,207
Feb 29, 2024178.25178.00176.29176.37174.75407,232
Feb 28, 2024178.50179.93176.90177.85176.22192,386
Feb 27, 2024179.30179.53176.87178.73177.092,966
Feb 26, 2024178.50179.76178.03179.43177.782,993
Feb 23, 2024176.90178.71177.24177.50175.873,952
Feb 22, 2024175.55176.82173.33176.82175.19104,334
Feb 21, 2024176.45177.70173.67174.39172.797,295
Feb 20, 2024178.05178.59175.20176.71175.099,209
Feb 19, 2024177.85177.85177.85177.85176.21-
Feb 16, 2024176.80178.72176.07178.72177.085,116
Feb 15, 2024174.90175.88173.83175.88174.264,365
Feb 14, 2024174.80174.79172.88173.10171.506,466
Feb 13, 2024173.50175.11172.38172.39170.8076,896
Feb 12, 2024160.75174.56172.26173.41171.822,515
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...