AbbVie xStock Historical Data

ABBVx Page 4
Download
Date Close Price change Market cap Trading volume
Jan 2, 2026 $ 231.47
+0.80%
$ 231,470 $ 12,808
Jan 1, 2026 $ 229.64
-0.86%
$ 229,640 $ 11,593
Dec 31, 2025 $ 229.64
-0.91%
$ 229,640 $ 12,165
Dec 30, 2025 $ 230.31
-1.23%
$ 231,750 $ 11,848
Dec 29, 2025 $ 231.34
+0.84%
$ 232,112 $ 13,315
Dec 28, 2025 $ 229.41
-0.88%
$ 229,410 $ 11,562
Dec 27, 2025 $ 231.45
+0.00%
$ 229,410 $ 11,652
Dec 26, 2025 $ 229.47
-0.65%
$ 231,450 $ 12,291
Dec 25, 2025 $ 231.8
+0.00%
$ 230,960 $ 11,747
Dec 24, 2025 $ 231.8
+0.36%
$ 230,960 $ 11,790
Dec 23, 2025 $ 229.94
+0.23%
$ 230,963 $ 12,189
Dec 22, 2025 $ 229.42
+0.99%
$ 226,990 $ 12,208
Dec 21, 2025 $ 228.36
+0.00%
$ 227,160 $ 11,233
Dec 20, 2025 $ 228.36
+0.05%
$ 228,360 $ 11,689
Dec 19, 2025 $ 228.27
+1.43%
$ 227,241 $ 12,895
Dec 18, 2025 $ 226.43
+0.85%
$ -- $ 12,021
Dec 17, 2025 $ 224.52
+0.91%
$ 224,517 $ 169
Dec 16, 2025 $ 222.49
-2.25%
$ 222,488 $ 137
Dec 15, 2025 $ 227.61
+1.33%
$ 227,609 $ 252
Dec 12, 2025 $ 220.84
-0.83%
$ -- $ 546
Dec 11, 2025 $ 222.7
-1.39%
$ 222,697 $ 337
Dec 10, 2025 $ 222.53
-0.25%
$ -- $ 18,361
Dec 9, 2025 $ 223.09
-0.40%
$ 223,095 $ 18,414
Dec 8, 2025 $ 225.23
+1.36%
$ 225,233 $ 9,587
Dec 5, 2025 $ 233
+1.96%
$ 232,999 $ 257
Dec 4, 2025 $ 228.91
-0.34%
$ 228,912 $ 746
Dec 3, 2025 $ 203.85
-10.64%
$ -- $ 153
Dec 2, 2025 $ 219.18
+0.00%
$ -- $ 11,322
Dec 1, 2025 $ 219.18
-3.25%
$ 219,177 $ 247
Nov 28, 2025 $ 226.54
+2.23%
$ 226,535 $ 32
Nov 26, 2025 $ 233.29
+0.03%
$ 233,287 $ 142
Nov 25, 2025 $ 235.24
+2.30%
$ -- $ 476
Nov 24, 2025 $ 235.37
-0.17%
$ 235,365 $ 386
Nov 21, 2025 $ 237.58
+3.67%
$ 237,583 $ 224
Nov 20, 2025 $ 229.17
-1.65%
$ 229,170 $ 46
Nov 19, 2025 $ 240.16
-1.37%
$ 240,158 $ 851
Nov 18, 2025 $ 234.61
-0.10%
$ -- $ 34,170
Nov 17, 2025 $ 226.3
-5.25%
$ -- $ 168
Nov 14, 2025 $ 237
+0.00%
$ 237,002 $ 126
Nov 13, 2025 $ 238.48
-0.34%
$ -- $ 795
Nov 12, 2025 $ 224.88
+0.00%
$ -- $ 35
Nov 11, 2025 $ 218.74
+2.72%
$ -- $ 244
Nov 10, 2025 $ 217.83
-2.95%
$ 217,831 $ 257
Nov 7, 2025 $ 218.22
-0.51%
$ 218,220 $ 43
Nov 6, 2025 $ 215.31
-1.30%
$ -- $ 2,375
Nov 5, 2025 $ 213.56
-2.12%
$ -- $ 8,975
Nov 4, 2025 $ 218.18
+2.62%
$ 218,180 $ 8,613
Nov 3, 2025 $ 212.61
-2.85%
$ 212,609 $ 274
Oct 31, 2025 $ 218.72
-2.11%
$ 218,719 $ 19,819
Oct 30, 2025 $ 226.86
-0.26%
$ 223,432 $ 578