Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

AbbVie xStock Historical Data

ABBVx Page 8
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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
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