AbbVie xStock Historical Data

ABBVx Page 2
Download
Date Close Price change Market cap Trading volume
Apr 12, 2026 $ 200.55
+2.86%
$ 200,550 $ 22,134
Apr 11, 2026 $ 194.98
-5.72%
$ 194,980 $ 25,243
Apr 10, 2026 $ 206.81
-3.67%
$ 206,810 $ 19,264
Apr 9, 2026 $ 214.7
+1.01%
$ 215,432 $ 22,429
Apr 8, 2026 $ 212.55
+1.22%
$ 212,550 $ 20,673
Apr 7, 2026 $ 209.99
+1.75%
$ 209,987 $ 21,450
Apr 6, 2026 $ 206.38
-14.57%
$ 206,377 $ 27,384
Apr 5, 2026 $ 241.58
+13.38%
$ 241,580 $ 18,386
Apr 4, 2026 $ 213.07
+0.29%
$ 213,069 $ 19,614
Apr 3, 2026 $ 212.46
+1.12%
$ 212,460 $ 13,716
Apr 2, 2026 $ 210.11
-2.83%
$ 210,110 $ 19,181
Apr 1, 2026 $ 216.24
-2.30%
$ 216,240 $ 18,224
Mar 31, 2026 $ 221.34
+3.17%
$ 221,340 $ 20,091
Mar 30, 2026 $ 214.54
+7.13%
$ 214,540 $ 23,989
Mar 29, 2026 $ 200.26
-13.29%
$ 200,260 $ 14,370
Mar 28, 2026 $ 230.95
+5.59%
$ 230,950 $ 17,000
Mar 27, 2026 $ 218.73
+3.44%
$ 218,730 $ 19,693
Mar 26, 2026 $ 211.45
+0.59%
$ 211,450 $ 16,097
Mar 25, 2026 $ 210.21
+0.42%
$ 210,210 $ 18,590
Mar 24, 2026 $ 209.33
+1.33%
$ 209,330 $ 19,246
Mar 23, 2026 $ 206.59
-4.63%
$ 206,590 $ 23,297
Mar 22, 2026 $ 216.62
-7.92%
$ 216,620 $ 17,526
Mar 21, 2026 $ 235.26
+13.23%
$ 232,620 $ 10,043
Mar 20, 2026 $ 207.73
+0.32%
$ 207,770 $ 20,554
Mar 19, 2026 $ 207.07
-1.01%
$ 207,070 $ 22,972
Mar 18, 2026 $ 209.18
-5.95%
$ 209,180 $ 26,834
Mar 17, 2026 $ 222.42
-2.65%
$ 222,418 $ 17,840
Mar 16, 2026 $ 232.25
+3.96%
$ 232,250 $ 19,106
Mar 15, 2026 $ 222
-0.45%
$ 222,000 $ 17,782
Mar 14, 2026 $ 224.02
-0.09%
$ 223,009 $ 18,318
Mar 13, 2026 $ 224.23
-0.32%
$ 224,230 $ 24,202
Mar 12, 2026 $ 227.75
-1.53%
$ 224,942 $ 18,061
Mar 11, 2026 $ 231.29
-2.61%
$ 231,290 $ 20,504
Mar 10, 2026 $ 237.5
-0.43%
$ 237,500 $ 22,879
Mar 9, 2026 $ 232.46
+0.67%
$ 238,526 $ 21,221
Mar 8, 2026 $ 230.92
-0.76%
$ 230,920 $ 18,043
Mar 7, 2026 $ 232.69
-3.34%
$ 232,690 $ 17,224
Mar 6, 2026 $ 240.73
-1.39%
$ 240,730 $ 17,379
Mar 5, 2026 $ 244.12
+1.82%
$ 244,121 $ 17,243
Mar 4, 2026 $ 239.76
+1.49%
$ 239,760 $ 18,820
Mar 3, 2026 $ 236.25
+0.20%
$ 236,246 $ 29,373
Mar 2, 2026 $ 235.77
+0.45%
$ 235,770 $ 18,654
Mar 1, 2026 $ 234.71
+0.00%
$ 234,710 $ 17,105
Feb 28, 2026 $ 234.71
-1.55%
$ 234,710 $ 17,844
Feb 27, 2026 $ 234.59
+4.33%
$ 234,590 $ 19,312
Feb 26, 2026 $ 226.07
+0.61%
$ 226,074 $ 18,821
Feb 25, 2026 $ 224.7
-2.60%
$ 224,697 $ 17,055
Feb 24, 2026 $ 230.7
+0.09%
$ 230,703 $ 17,801
Feb 23, 2026 $ 230.49
+1.59%
$ 230,493 $ 20,500
Feb 22, 2026 $ 226.88
+0.64%
$ 226,878 $ 17,846