AbbVie xStock Historical Data

ABBVx
Download
Date Close Price change Market cap Trading volume
Today $ 247.94
+0.00%
$ 247,938 $ 66,773
Yesterday $ 247.45
-1.15%
$ 247,420 $ 66,593
Aug 7, 2026 $ 250.34
-0.51%
$ 250,330 $ 138,934
Aug 6, 2026 $ 251.64
+0.15%
$ 251,637 $ 110,775
Aug 5, 2026 $ 251.26
+0.13%
$ 251,261 $ 129,908
Aug 4, 2026 $ 250.93
-0.43%
$ 250,927 $ 122,684
Aug 3, 2026 $ 252
-1.64%
$ 251,998 $ 154,476
Aug 2, 2026 $ 256.21
+0.44%
$ 256,210 $ 68,234
Aug 1, 2026 $ 255.09
-0.05%
$ 255,088 $ 70,000
Jul 31, 2026 $ 255.21
-1.18%
$ 255,205 $ 137,384
Jul 30, 2026 $ 258.26
-2.56%
$ 258,262 $ 112,938
Jul 29, 2026 $ 265.04
+0.32%
$ 265,039 $ 121,754
Jul 28, 2026 $ 264.19
+2.47%
$ 264,190 $ 117,512
Jul 27, 2026 $ 257.82
+2.39%
$ 257,823 $ 131,733
Jul 26, 2026 $ 251.79
+0.42%
$ 251,795 $ 68,732
Jul 25, 2026 $ 250.68
-1.58%
$ 250,680 $ 68,411
Jul 24, 2026 $ 254.6
-0.58%
$ 254,708 $ 92,378
Jul 23, 2026 $ 256.08
+1.18%
$ 256,081 $ 89,040
Jul 22, 2026 $ 253.18
+1.82%
$ 253,085 $ 99,254
Jul 21, 2026 $ 248.65
+0.23%
$ 248,650 $ 90,981
Jul 20, 2026 $ 248.08
+0.95%
$ 248,078 $ 78,997
Jul 19, 2026 $ 245.74
-0.03%
$ 245,745 $ 70,658
Jul 18, 2026 $ 245.81
-1.86%
$ 245,813 $ 71,345
Jul 17, 2026 $ 250.47
-0.67%
$ 250,475 $ 88,844
Jul 16, 2026 $ 252.17
+1.95%
$ 252,173 $ 124,417
Jul 15, 2026 $ 247.36
-0.79%
$ 247,360 $ 78,981
Jul 14, 2026 $ 249.32
-1.20%
$ 249,321 $ 68,927
Jul 13, 2026 $ 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
Download