AbbVie xStock Historical Data

ABBVx Page 2
Download
Date Close Price change Market cap Trading volume
Feb 23, 2026 $ 230.49
+1.59%
$ 230,493 $ 20,500
Feb 22, 2026 $ 226.88
+0.64%
$ 226,878 $ 17,846
Feb 21, 2026 $ 225.44
-2.45%
$ 225,440 $ 17,884
Feb 20, 2026 $ 231.1
-1.65%
$ 236,330 $ 25,295
Feb 19, 2026 $ 234.99
+1.56%
$ 234,987 $ 19,691
Feb 18, 2026 $ 231.39
-1.46%
$ 231,387 $ 18,592
Feb 17, 2026 $ 234.8
+1.27%
$ 234,755 $ 19,897
Feb 16, 2026 $ 231.86
+0.39%
$ 231,863 $ 16,699
Feb 15, 2026 $ 230.95
-0.37%
$ 230,955 $ 17,496
Feb 14, 2026 $ 231.81
-0.45%
$ 231,807 $ 17,180
Feb 13, 2026 $ 235.99
-0.27%
$ 235,990 $ 27,179
Feb 12, 2026 $ 236.64
+6.72%
$ 236,641 $ 17,485
Feb 11, 2026 $ 221.75
-1.19%
$ 220,126 $ 20,842
Feb 10, 2026 $ 224.43
-0.08%
$ 224,429 $ 25,723
Feb 9, 2026 $ 227.12
+0.78%
$ 227,120 $ 14,999
Feb 8, 2026 $ 225.37
-0.42%
$ 224,410 $ 17,316
Feb 7, 2026 $ 225.37
-1.86%
$ 225,371 $ 38,562
Feb 6, 2026 $ 226.08
+5.75%
$ 226,062 $ 36,765
Feb 5, 2026 $ 213.79
-1.22%
$ 213,785 $ 28,390
Feb 4, 2026 $ 220.62
-2.63%
$ 220,622 $ 29,495
Feb 3, 2026 $ 226.58
-1.73%
$ 226,582 $ 29,706
Feb 2, 2026 $ 230.57
+2.97%
$ 227,010 $ 23,919
Feb 1, 2026 $ 223.93
-1.17%
$ 223,925 $ 23,046
Jan 31, 2026 $ 226.58
-1.43%
$ 226,577 $ 23,464
Jan 30, 2026 $ 229.87
+2.43%
$ 229,870 $ 20,683
Jan 29, 2026 $ 224.42
+2.23%
$ 224,418 $ 21,991
Jan 28, 2026 $ 218.67
-1.98%
$ 218,671 $ 24,710
Jan 27, 2026 $ 223.09
+0.58%
$ 223,090 $ 28,984
Jan 26, 2026 $ 221.81
+0.44%
$ 221,805 $ 22,517
Jan 25, 2026 $ 220.83
+0.32%
$ 220,830 $ 23,581
Jan 24, 2026 $ 220.1
-2.59%
$ 220,095 $ 26,189
Jan 23, 2026 $ 225.94
+3.77%
$ 225,940 $ 24,692
Jan 22, 2026 $ 217.74
+0.09%
$ 217,740 $ 25,093
Jan 21, 2026 $ 216.91
+0.87%
$ 216,910 $ 25,868
Jan 20, 2026 $ 215.03
+1.60%
$ 211,265 $ 33,694
Jan 19, 2026 $ 211.64
-2.13%
$ 211,635 $ 15,288
Jan 18, 2026 $ 216.23
-7.98%
$ 216,230 $ 17,000
Jan 17, 2026 $ 217.75
+1.14%
$ 217,754 $ 10,536
Jan 16, 2026 $ 215.29
-1.77%
$ 215,290 $ 24,036
Jan 15, 2026 $ 219.17
-1.84%
$ 219,177 $ 25,308
Jan 14, 2026 $ 223.28
+0.77%
$ 223,280 $ 26,563
Jan 13, 2026 $ 221.57
-0.13%
$ 221,570 $ 25,349
Jan 12, 2026 $ 221.85
+0.04%
$ 221,848 $ 24,045
Jan 11, 2026 $ 221.75
+0.00%
$ 221,755 $ 23,155
Jan 10, 2026 $ 221.75
+0.23%
$ 221,755 $ 23,873
Jan 9, 2026 $ 221.25
-2.05%
$ 221,255 $ 23,779
Jan 8, 2026 $ 225.89
-3.37%
$ 225,895 $ 25,721
Jan 7, 2026 $ 235
+4.25%
$ 235,005 $ 25,305
Jan 6, 2026 $ 225.42
+1.88%
$ 225,420 $ 25,422
Jan 5, 2026 $ 221.27
-4.78%
$ 221,268 $ 16,665