AbbVie xStock Historical Data

ABBVx
Download
Date Close Price change Market cap Trading volume
Today $ 250.2
+0.00%
$ 250,166 $ 68,611
Yesterday $ 252.33
-0.20%
$ 252,340 $ 44,020
Jul 12, 2026 $ 252.83
+0.46%
$ 252,832 $ 76,282
Jul 11, 2026 $ 251.68
+0.87%
$ 251,683 $ 66,506
Jul 10, 2026 $ 249.52
-0.73%
$ 249,515 $ 67,499
Jul 9, 2026 $ 251.35
-1.11%
$ 251,352 $ 70,777
Jul 8, 2026 $ 254.17
-0.79%
$ 254,170 $ 63,005
Jul 7, 2026 $ 256.2
+0.80%
$ 256,195 $ 73,601
Jul 6, 2026 $ 254.17
+1.11%
$ 254,164 $ 59,735
Jul 5, 2026 $ 251.39
-0.51%
$ 251,386 $ 65,929
Jul 4, 2026 $ 252.69
-0.59%
$ 252,686 $ 67,704
Jul 3, 2026 $ 254.2
-0.11%
$ 254,196 $ 72,294
Jul 2, 2026 $ 254.49
-1.14%
$ 254,487 $ 68,738
Jul 1, 2026 $ 257.41
+1.07%
$ 257,414 $ 68,590
Jun 30, 2026 $ 254.68
+0.47%
$ 254,684 $ 79,125
Jun 29, 2026 $ 253.49
+0.68%
$ 253,491 $ 74,379
Jun 28, 2026 $ 251.77
+2.10%
$ 251,771 $ 74,144
Jun 27, 2026 $ 246.6
+1.31%
$ 246,598 $ 70,653
Jun 26, 2026 $ 243.31
+4.11%
$ 243,308 $ 54,045
Jun 25, 2026 $ 233.7
+2.61%
$ 233,700 $ 35,171
Jun 24, 2026 $ 227.82
+0.30%
$ 227,820 $ 61,501
Jun 23, 2026 $ 227.14
+2.21%
$ 227,138 $ 65,889
Jun 22, 2026 $ 222.22
+0.07%
$ 222,221 $ 41,857
Jun 21, 2026 $ 222.06
-0.39%
$ 222,060 $ 67,631
Jun 20, 2026 $ 222.99
-0.94%
$ 222,990 $ 69,733
Jun 19, 2026 $ 225.19
+1.85%
$ 225,190 $ 66,107
Jun 18, 2026 $ 221.1
-3.73%
$ 221,100 $ 100
Jun 17, 2026 $ 229.67
+4.32%
$ 229,670 $ 43
Jun 16, 2026 $ 220.15
+0.17%
$ 220,150 $ 4
Jun 15, 2026 $ 219.77
-1.00%
$ 219,772 $ 396
Jun 14, 2026 $ 222
+2.28%
$ 222,000 $ 21
Jun 13, 2026 $ 217.05
-2.98%
$ 217,050 $ 10
Jun 12, 2026 $ 223.72
+7.05%
$ 223,725 $ 110
Jun 11, 2026 $ 208.99
-0.01%
$ 208,990 $ 38
Jun 10, 2026 $ 209.01
-0.13%
$ 209,010 $ 154
Jun 9, 2026 $ 209.29
+0.11%
$ 209,290 $ 449
Jun 8, 2026 $ 209.06
-10.83%
$ 209,060 $ 1,892
Jun 7, 2026 $ 234.44
+3.72%
$ 234,440 $ 45
Jun 6, 2026 $ 226.03
-0.37%
$ 226,030 $ 32
Jun 5, 2026 $ 226.88
+2.87%
$ 226,875 $ 800
Jun 4, 2026 $ 220.54
+4.54%
$ 220,538 $ 17,106
Jun 3, 2026 $ 210.96
+0.96%
$ 210,960 $ 358
Jun 2, 2026 $ 208.95
+0.02%
$ 208,950 $ 1,210
Jun 1, 2026 $ 208.9
-4.84%
$ 208,900 $ 1,421
May 31, 2026 $ 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
Download