AbbVie xStock Historical Data

ABBVx Page 5
Download
Date Close Price change Market cap Trading volume
Oct 29, 2025 $ 227.46
-0.42%
$ 227,456 $ 510
Oct 28, 2025 $ 229.15
-0.17%
$ 229,154 $ 1,419
Oct 27, 2025 $ 229.14
-0.10%
$ 229,144 $ 1,561
Oct 24, 2025 $ 227.62
-0.57%
$ -- $ 189
Oct 23, 2025 $ 229.75
+0.00%
$ -- $ 1,746
Oct 22, 2025 $ 230.15
-1.26%
$ 230,152 $ 402
Oct 21, 2025 $ 232.69
+1.28%
$ 232,688 $ 40
Oct 20, 2025 $ 229.75
+0.00%
$ 229,753 $ 284
Oct 17, 2025 $ 230.45
+0.30%
$ -- $ 829
Oct 16, 2025 $ 229.76
-0.08%
$ 229,763 $ 130
Oct 15, 2025 $ 229.95
+0.09%
$ 229,952 $ 312
Oct 14, 2025 $ 231.44
+0.26%
$ -- $ 940
Oct 13, 2025 $ 229.94
+0.00%
$ -- $ 9
Oct 10, 2025 $ 230.42
+0.00%
$ -- $ 2,196
Oct 9, 2025 $ 232.53
-0.56%
$ 232,528 $ 1,631
Oct 8, 2025 $ 232.44
-0.41%
$ -- $ 397
Oct 7, 2025 $ 230.04
+0.52%
$ -- $ 377
Oct 6, 2025 $ 231.58
-1.39%
$ 231,580 $ 98
Oct 5, 2025 $ 234.85
-0.50%
$ 234,850 $ 28,047
Oct 4, 2025 $ 236.04
+0.02%
$ 236,040 $ 32,054
Oct 3, 2025 $ 234.62
-1.16%
$ 235,990 $ 692,948
Oct 2, 2025 $ 237.37
-2.88%
$ 237,373 $ 600,830
Oct 1, 2025 $ 244.4
+6.31%
$ 244,400 $ 728,672
Sep 30, 2025 $ 230.09
+4.54%
$ 229,890 $ 861,466
Sep 29, 2025 $ 220.11
-0.26%
$ 220,107 $ 146
Sep 28, 2025 $ 220.79
+0.03%
$ 220,690 $ 8,750
Sep 27, 2025 $ 220.72
-0.02%
$ 220,720 $ 10,489
Sep 26, 2025 $ 219.13
+0.31%
$ -- $ 294
Sep 25, 2025 $ 218.45
-1.10%
$ -- $ 77
Sep 24, 2025 $ 223.23
+0.00%
$ -- $ 12
Sep 23, 2025 $ 223.23
-0.35%
$ 223,232 $ 12
Sep 22, 2025 $ 223.34
+0.54%
$ -- $ 38,554
Sep 21, 2025 $ 222.15
-0.01%
$ 222,150 $ 135
Sep 20, 2025 $ 222.18
-0.01%
$ 222,180 $ 490
Sep 19, 2025 $ 222.27
+0.31%
$ 222,210 $ 551,729
Sep 18, 2025 $ 221.57
+0.38%
$ 221,580 $ 417,510
Sep 17, 2025 $ 220.75
+2.14%
$ 220,740 $ 474,340
Sep 16, 2025 $ 216.12
-0.71%
$ 216,120 $ 340,176
Sep 15, 2025 $ 217.02
-0.71%
$ -- $ 282,747
Sep 13, 2025 $ 218.68
+0.00%
$ 218,680 $ 18,742
Sep 12, 2025 $ 218.68
-0.57%
$ 218,680 $ 453,650
Sep 11, 2025 $ 219.84
+4.35%
$ 219,840 $ 1.12 million
Sep 10, 2025 $ 210.67
+0.49%
$ 210,720 $ 717,572
Sep 9, 2025 $ 209.65
-0.10%
$ 209,650 $ 684,400
Sep 8, 2025 $ 209.87
-1.61%
$ 209,870 $ 397,440
Sep 7, 2025 $ 213.31
+0.08%
$ 213,310 $ 3,270
Sep 6, 2025 $ 213.15
-0.08%
$ 213,150 $ 5,972
Aug 28, 2025 $ 207.88
-0.21%
$ -- $ 118,412
Aug 27, 2025 $ 208.3
-0.16%
$ 208,320 $ 118,908
Aug 26, 2025 $ 208.65
+0.56%
$ 208,640 $ 1.02 million