TipRanks
Go Ultimate55% OFF

AbbVie (0QCV) Historical Prices

GB:0QCV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026294.50307.98278.00294.41294.41+1.79%16,1051.06
Oct 29, 2026289.00293.01284.75289.23289.23+1.03%9,5500.63
Oct 28, 2026282.00288.87280.00286.27286.27-0.17%4,7070.30
Oct 27, 2026287.00295.00281.51286.77286.77+0.43%5,6350.36
Oct 26, 2026281.00290.00283.00285.55285.55-0.03%7,0350.45
Oct 23, 2026283.00287.50279.89285.63285.63+0.26%4,9710.32
Oct 22, 2026285.00293.00273.77284.90284.90+0.49%39,9412.65
Oct 21, 2026289.00291.44282.17283.50283.50-2.19%56,5603.96
Oct 20, 2026283.00290.99280.00289.84289.84+1.93%16,8471.20
Oct 19, 2026285.00291.33282.00284.36284.36-0.15%6,5710.47
Oct 16, 2026284.00288.50278.69284.79284.79-0.36%15,1531.09
Oct 15, 2026284.00292.50281.35285.83285.83+0.26%6,4170.46
Oct 14, 2026275.50285.40268.11285.09285.09+4.68%12,1520.87
Oct 13, 2026282.00287.00274.08274.08272.35-1.85%17,6961.28
Oct 12, 2026277.50283.00272.00279.25277.49+0.90%2,3960.17
Oct 09, 2026272.50277.59265.32276.76275.01+2.26%10,2220.72
Oct 08, 2026270.50275.00265.69270.64268.93-0.79%14,5271.03
Oct 07, 2026268.00274.83262.96272.80271.08+2.61%7,9650.56
Oct 06, 2026265.00269.00260.49265.86264.18+0.93%8,6300.61
Oct 05, 2026262.00266.20257.13263.41261.75+0.50%5,9370.41
Oct 02, 2026260.00268.00255.64262.10260.45+0.49%11,0820.77
Oct 01, 2026261.00267.50258.10260.81259.16-1.01%4,9340.34
Sep 30, 2026265.00268.09256.92263.47261.81-0.07%4,8280.34
Sep 29, 2026266.00272.11261.09263.66262.00-1.20%8,1090.56
Sep 28, 2026265.00268.00262.60266.85265.17+0.97%3,2820.22
Sep 25, 2026264.00268.00261.44264.29262.62-0.15%4,3510.29
Sep 24, 2026263.00268.92260.00264.69263.02-0.21%3,5690.24
Sep 23, 2026265.00269.39259.99265.25263.58+0.05%22,8941.55
Sep 22, 2026264.00267.15257.00265.11263.44-0.33%6,3540.43
Sep 21, 2026263.00267.15260.02265.98264.30+0.31%11,9290.81
Sep 18, 2026264.00268.98257.34265.17263.50+0.99%4,4390.30
Sep 17, 2026262.00265.10259.00262.56260.90-0.10%2,4720.17
Sep 16, 2026262.00265.30260.00262.82261.16+0.17%4,0460.27
Sep 15, 2026261.00265.00256.91262.37260.71+0.35%4,4840.30
Sep 14, 2026257.50264.65255.12261.46259.81+1.41%8,8330.59
Sep 11, 2026256.50259.61253.70257.82256.19+2.03%3,4810.22
Sep 10, 2026251.50259.00246.66252.68251.09+1.10%3,5210.22
Sep 09, 2026249.00255.00245.15249.92248.34-0.39%2,5130.15
Sep 08, 2026254.50258.25248.99250.89249.31-1.98%8,7770.54
Sep 07, 2026255.96255.96255.96255.96254.34+0.00%00.00
Sep 04, 2026260.00264.00254.00255.96254.34-1.95%49,8213.11
Sep 03, 2026261.00267.00252.00261.04259.39+0.22%10,7570.67
Sep 02, 2026260.00266.27257.75260.47258.83-0.22%6,0750.37
Sep 01, 2026257.50264.54250.95261.04259.39+1.76%14,0060.85
Aug 31, 2026255.48261.75251.50256.52254.90+0.18%3,6560.22
Aug 28, 2026258.50265.64255.69256.07254.45-0.90%5,8530.35
Aug 27, 2026262.00267.96251.00258.40256.77-1.18%6,3560.38
Aug 26, 2026266.00270.00260.25261.49259.84-1.82%3,0260.18
Aug 25, 2026264.00269.89260.00266.34264.66+0.60%14,0910.85
Aug 24, 2026266.00272.00262.00264.74263.07-0.26%1,9870.12