AbbVie xStock Historical Data

ABBVx
Download
Date Close Price change Market cap Trading volume
Today $ 226.02
+0.00%
$ 226,020 $ 60
Yesterday $ 222
+2.28%
$ 222,000 $ 21
Jun 13, 2026 $ 217.05
-2.98%
$ 217,050 $ 10
Jun 12, 2026 $ 223.72
+7.05%
$ 223,725 $ 110
Jun 11, 2026 $ 208.99
-0.01%
$ 208,990 $ 38
Jun 10, 2026 $ 209.01
-0.13%
$ 209,010 $ 154
Jun 9, 2026 $ 209.29
+0.11%
$ 209,290 $ 449
Jun 8, 2026 $ 209.06
-10.83%
$ 209,060 $ 1,892
Jun 7, 2026 $ 234.44
+3.72%
$ 234,440 $ 45
Jun 6, 2026 $ 226.03
-0.37%
$ 226,030 $ 32
Jun 5, 2026 $ 226.88
+2.87%
$ 226,875 $ 800
Jun 4, 2026 $ 220.54
+4.54%
$ 220,538 $ 17,106
Jun 3, 2026 $ 210.96
+0.96%
$ 210,960 $ 358
Jun 2, 2026 $ 208.95
+0.02%
$ 208,950 $ 1,210
Jun 1, 2026 $ 208.9
-4.84%
$ 208,900 $ 1,421
May 31, 2026 $ 219.52
+6.80%
$ 219,520 $ 22
May 30, 2026 $ 205.55
+0.00%
$ 205,550 $ 2
May 29, 2026 $ 205.55
-6.23%
$ 205,550 $ 301
May 28, 2026 $ 219.21
+6.65%
$ 219,209 $ 314
May 27, 2026 $ 205.55
+0.00%
$ 205,550 $ 5
May 26, 2026 $ 205.55
+1.14%
$ 205,550 $ 159
May 25, 2026 $ 213.63
+0.02%
$ 213,630 $ 224
May 24, 2026 $ 213.58
+1.22%
$ 213,580 $ 614
May 23, 2026 $ 211.01
-1.99%
$ 211,010 $ 80
May 22, 2026 $ 215.3
+0.00%
$ 215,300 $ 30,635
May 21, 2026 $ 215.3
+0.00%
$ 215,300 $ 78
May 20, 2026 $ 215.3
-0.98%
$ 215,300 $ 294
May 19, 2026 $ 217.44
+1.65%
$ 217,440 $ 365
May 18, 2026 $ 213.9
+0.10%
$ 213,900 $ 59
May 17, 2026 $ 213.68
+0.00%
$ 213,680 $ 104
May 16, 2026 $ 213.68
+1.17%
$ 213,680 $ 219
May 15, 2026 $ 211.21
-2.26%
$ 211,213 $ 664
May 14, 2026 $ 216.1
+4.17%
$ 216,100 $ 61
May 13, 2026 $ 207.46
-3.25%
$ 207,458 $ 46
May 12, 2026 $ 214.42
+5.89%
$ 214,420 $ 78
May 11, 2026 $ 202.49
-1.15%
$ 202,489 $ 2,446
May 10, 2026 $ 204.84
+0.00%
$ 204,840 $ 2
May 9, 2026 $ 204.84
+0.94%
$ 204,840 $ 28
May 8, 2026 $ 202.93
-1.42%
$ 202,930 $ 1,035
May 7, 2026 $ 205.85
+0.40%
$ 205,850 $ 539
May 6, 2026 $ 205.03
-1.62%
$ 205,033 $ 166
May 5, 2026 $ 208.4
+1.55%
$ 208,400 $ 5,721
May 4, 2026 $ 205.23
-2.12%
$ 205,229 $ 318
May 3, 2026 $ 209.67
+0.00%
$ 209,670 $ 3
May 2, 2026 $ 209.67
+1.65%
$ 209,670 $ 192
May 1, 2026 $ 206.26
-2.79%
$ 206,259 $ 4,412
Apr 30, 2026 $ 212.18
+3.12%
$ 212,179 $ 5,140
Apr 29, 2026 $ 205.77
+3.66%
$ 205,766 $ 634
Apr 28, 2026 $ 198.5
-1.93%
$ 198,503 $ 331
Apr 27, 2026 $ 202.41
+0.28%
$ 202,410 $ 1,325
Download