AbbVie xStock Historical Data

ABBVx
Download
Date Close Price change Market cap Trading volume
Today $ 217.34
+0.00%
$ 217,337 $ 54
Yesterday $ 219.52
+6.80%
$ 219,520 $ 22
May 30, 2026 $ 205.55
+0.00%
$ 205,550 $ 2
May 29, 2026 $ 205.55
-6.23%
$ 205,550 $ 301
May 28, 2026 $ 219.21
+6.65%
$ 219,209 $ 314
May 27, 2026 $ 205.55
+0.00%
$ 205,550 $ 5
May 26, 2026 $ 205.55
+1.14%
$ 205,550 $ 159
May 25, 2026 $ 213.63
+0.02%
$ 213,630 $ 224
May 24, 2026 $ 213.58
+1.22%
$ 213,580 $ 614
May 23, 2026 $ 211.01
-1.99%
$ 211,010 $ 80
May 22, 2026 $ 215.3
+0.00%
$ 215,300 $ 30,635
May 21, 2026 $ 215.3
+0.00%
$ 215,300 $ 78
May 20, 2026 $ 215.3
-0.98%
$ 215,300 $ 294
May 19, 2026 $ 217.44
+1.65%
$ 217,440 $ 365
May 18, 2026 $ 213.9
+0.10%
$ 213,900 $ 59
May 17, 2026 $ 213.68
+0.00%
$ 213,680 $ 104
May 16, 2026 $ 213.68
+1.17%
$ 213,680 $ 219
May 15, 2026 $ 211.21
-2.26%
$ 211,213 $ 664
May 14, 2026 $ 216.1
+4.17%
$ 216,100 $ 61
May 13, 2026 $ 207.46
-3.25%
$ 207,458 $ 46
May 12, 2026 $ 214.42
+5.89%
$ 214,420 $ 78
May 11, 2026 $ 202.49
-1.15%
$ 202,489 $ 2,446
May 10, 2026 $ 204.84
+0.00%
$ 204,840 $ 2
May 9, 2026 $ 204.84
+0.94%
$ 204,840 $ 28
May 8, 2026 $ 202.93
-1.42%
$ 202,930 $ 1,035
May 7, 2026 $ 205.85
+0.40%
$ 205,850 $ 539
May 6, 2026 $ 205.03
-1.62%
$ 205,033 $ 166
May 5, 2026 $ 208.4
+1.55%
$ 208,400 $ 5,721
May 4, 2026 $ 205.23
-2.12%
$ 205,229 $ 318
May 3, 2026 $ 209.67
+0.00%
$ 209,670 $ 3
May 2, 2026 $ 209.67
+1.65%
$ 209,670 $ 192
May 1, 2026 $ 206.26
-2.79%
$ 206,259 $ 4,412
Apr 30, 2026 $ 212.18
+3.12%
$ 212,179 $ 5,140
Apr 29, 2026 $ 205.77
+3.66%
$ 205,766 $ 634
Apr 28, 2026 $ 198.5
-1.93%
$ 198,503 $ 331
Apr 27, 2026 $ 202.41
+0.28%
$ 202,410 $ 1,325
Apr 26, 2026 $ 201.85
+0.00%
$ 201,850 $ 7
Apr 25, 2026 $ 201.85
+0.24%
$ 201,850 $ 719
Apr 24, 2026 $ 201.37
-1.25%
$ 201,375 $ 1,056
Apr 23, 2026 $ 203.93
+0.14%
$ 203,930 $ 410
Apr 22, 2026 $ 203.65
-1.86%
$ 203,648 $ 9,563
Apr 21, 2026 $ 207.5
-1.93%
$ 207,500 $ 2,446
Apr 20, 2026 $ 211.59
+0.00%
$ 211,590 $ 100
Apr 19, 2026 $ 211.59
+0.00%
$ 211,590 $ 100
Apr 18, 2026 $ 211.59
-0.26%
$ 211,590 $ 1,909
Apr 17, 2026 $ 212.15
+0.64%
$ 212,150 $ 6,865
Apr 16, 2026 $ 210.81
+0.20%
$ 210,776 $ 21,184
Apr 15, 2026 $ 210.38
-1.14%
$ 210,380 $ 21,683
Apr 14, 2026 $ 212.8
+1.66%
$ 212,800 $ 18,658
Apr 13, 2026 $ 209.33
+4.38%
$ 209,330 $ 22,401
Download