AbbVie xStock Historical Data

ABBVx Page 4
Download
Date Close Price change Market cap Trading volume
Jan 16, 2026 $ 215.29
-1.77%
$ 215,290 $ 24,036
Jan 15, 2026 $ 219.17
-1.84%
$ 219,177 $ 25,308
Jan 14, 2026 $ 223.28
+0.77%
$ 223,280 $ 26,563
Jan 13, 2026 $ 221.57
-0.13%
$ 221,570 $ 25,349
Jan 12, 2026 $ 221.85
+0.04%
$ 221,848 $ 24,045
Jan 11, 2026 $ 221.75
+0.00%
$ 221,755 $ 23,155
Jan 10, 2026 $ 221.75
+0.23%
$ 221,755 $ 23,873
Jan 9, 2026 $ 221.25
-2.05%
$ 221,255 $ 23,779
Jan 8, 2026 $ 225.89
-3.37%
$ 225,895 $ 25,721
Jan 7, 2026 $ 235
+4.25%
$ 235,005 $ 25,305
Jan 6, 2026 $ 225.42
+1.88%
$ 225,420 $ 25,422
Jan 5, 2026 $ 221.27
-4.78%
$ 221,268 $ 16,665
Jan 4, 2026 $ 229.43
-0.01%
$ 229,430 $ 11,928
Jan 3, 2026 $ 229.46
-0.87%
$ 232,380 $ 12,056
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