AbbVie xStock Historical Data

ABBVx Page 6
Download
Date Close Price change Market cap Trading volume
Aug 25, 2025 $ 208.91
+0.01%
$ -- $ 22,064
Aug 24, 2025 $ 208.84
-0.06%
$ 208,880 $ 22,044
Aug 23, 2025 $ 208.94
-0.68%
$ 208,970 $ 121,113
Aug 22, 2025 $ 210.03
-0.09%
$ 210,370 $ 1.07 million
Aug 21, 2025 $ 210.14
+0.40%
$ 210,210 $ 901,253
Aug 20, 2025 $ 209.35
+1.56%
$ 209,350 $ 806,624
Aug 19, 2025 $ 206.12
-0.04%
$ 206,120 $ 697,890
Aug 18, 2025 $ 206.21
+0.17%
$ 206,210 $ 650,024
Aug 17, 2025 $ 205.87
-0.21%
$ 205,870 $ 11,245
Aug 16, 2025 $ 206.31
-0.02%
$ 206,310 $ 6,298
Aug 15, 2025 $ 206.3
+0.80%
$ 206,300 $ 504,435
Aug 14, 2025 $ 201.58
+0.20%
$ -- $ 709,137
Aug 13, 2025 $ 201.17
+1.22%
$ 201,170 $ 785,687
Aug 12, 2025 $ 198.74
-0.04%
$ 198,740 $ 1.33 million
Aug 11, 2025 $ 198.76
+0.27%
$ 198,760 $ 1.37 million
Aug 10, 2025 $ 198.23
+0.05%
$ 198,230 $ 48,438
Aug 9, 2025 $ 198.09
+0.09%
$ 198,090 $ 148,416
Aug 8, 2025 $ 197.91
-0.05%
$ 197,910 $ 1.26 million
Aug 7, 2025 $ 198
+1.12%
$ 198,000 $ 1.18 million
Aug 6, 2025 $ 195.81
-1.20%
$ 195,810 $ 1.36 million
Aug 5, 2025 $ 198.15
+1.67%
$ 198,150 $ 1.54 million
Aug 4, 2025 $ 194.89
+0.40%
$ 194,890 $ 1.61 million
Aug 3, 2025 $ 194.11
-0.84%
$ 194,110 $ 66
Aug 2, 2025 $ 195.75
+0.49%
$ 195,750 $ 84,674
Aug 1, 2025 $ 194.8
+1.94%
$ 195,840 $ 2.18 million
Jul 31, 2025 $ 191.1
+0.54%
$ 191,100 $ 2.47 million
Jul 30, 2025 $ 190.07
+1.50%
$ 190,070 $ 2.19 million
Download