AbbVie xStock Historical Data

ABBVx
Download
Date Close Price change Market cap Trading volume
May 25 $ 205.55
-3.76%
$ 219,520 $ 670
May 18 $ 211.01
-1.25%
$ 213,580 $ 462
May 11 $ 213.68
+4.32%
$ 213,680 $ 285
May 4 $ 204.84
-2.30%
$ 204,840 $ 1,940
Apr 27 $ 209.67
+3.87%
$ 209,670 $ 262
Apr 20 $ 201.85
-4.60%
$ 201,850 $ 14,294
Apr 13 $ 211.59
+5.50%
$ 211,590 $ 92,700
Apr 6 $ 194.98
-19.29%
$ 200,550 $ 136,443
Mar 30 $ 213.07
+6.40%
$ 241,580 $ 114,815
Mar 23 $ 230.95
+6.62%
$ 200,260 $ 113,924
Mar 16 $ 216.62
-3.04%
$ 216,620 $ 134,875
Mar 9 $ 222
-3.86%
$ 222,000 $ 142,966
Mar 2 $ 232.69
-0.86%
$ 230,920 $ 118,692
Feb 23 $ 234.71
+3.45%
$ 234,710 $ 128,438
Feb 16 $ 225.44
-2.39%
$ 226,878 $ 118,058
Feb 9 $ 231.81
+2.86%
$ 230,955 $ 123,408
Feb 2 $ 225.37
+0.65%
$ 224,410 $ 186,836
Jan 26 $ 226.58
+2.60%
$ 223,925 $ 142,349
Jan 19 $ 220.1
+1.79%
$ 220,830 $ 150,823
Jan 12 $ 217.75
-1.80%
$ 216,230 $ 135,835
Jan 5 $ 221.75
-4.57%
$ 221,755 $ 140,764
Dec 29 $ 229.46
+0.02%
$ 229,430 $ 73,785
Dec 22 $ 231.45
+1.89%
$ 229,410 $ 71,878
Dec 15 $ 228.36
+1.67%
$ 227,160 $ 37,163
Dec 8 $ 220.84
-0.62%
$ -- $ 47,244
Dec 1 $ 233
+2.85%
$ -- $ 12,727
Nov 24 $ 226.54
-3.91%
$ -- $ 1,035
Nov 17 $ 237.58
-0.52%
$ -- $ 35,458
Nov 10 $ 237
+5.59%
$ -- $ 1,458
Nov 3 $ 218.22
-0.28%
$ -- $ 20,279
Oct 27 $ 218.72
-4.65%
$ -- $ 23,887
Oct 20 $ 227.62
-0.93%
$ -- $ 2,661
Oct 13 $ 230.45
+0.22%
$ -- $ 2,221
Oct 6 $ 230.42
-1.89%
$ -- $ 4,699
Sep 29 $ 236.04
+6.96%
$ 234,850 $ 2.92 million
Sep 22 $ 220.72
-0.64%
$ 220,690 $ 49,439
Sep 15 $ 222.18
+1.65%
$ 222,150 $ 2.07 million
Sep 8 $ 218.68
+2.52%
$ -- $ 3.39 million
Sep 1 $ 213.15
-0.08%
$ 213,310 $ 5,972
Aug 25 $ 207.88
-0.48%
$ -- $ 1.28 million
Aug 18 $ 208.94
+1.49%
$ 208,880 $ 4.25 million
Aug 11 $ 205.87
+3.85%
$ 205,870 $ 4.72 million
Aug 4 $ 198.09
+2.05%
$ 198,230 $ 7.11 million
Jul 28 $ 195.75
+4.53%
$ 194,110 $ 6.93 million
Download