AbbVie xStock Historical Data

ABBVx Page 5
Download
Date Close Price change Market cap Trading volume
Nov 18, 2025 $ 234.61
-0.10%
$ -- $ 34,170
Nov 17, 2025 $ 226.3
-5.25%
$ -- $ 168
Nov 14, 2025 $ 237
+0.00%
$ 237,002 $ 126
Nov 13, 2025 $ 238.48
-0.34%
$ -- $ 795
Nov 12, 2025 $ 224.88
+0.00%
$ -- $ 35
Nov 11, 2025 $ 218.74
+2.72%
$ -- $ 244
Nov 10, 2025 $ 217.83
-2.95%
$ 217,831 $ 257
Nov 7, 2025 $ 218.22
-0.51%
$ 218,220 $ 43
Nov 6, 2025 $ 215.31
-1.30%
$ -- $ 2,375
Nov 5, 2025 $ 213.56
-2.12%
$ -- $ 8,975
Nov 4, 2025 $ 218.18
+2.62%
$ 218,180 $ 8,613
Nov 3, 2025 $ 212.61
-2.85%
$ 212,609 $ 274
Oct 31, 2025 $ 218.72
-2.11%
$ 218,719 $ 19,819
Oct 30, 2025 $ 226.86
-0.26%
$ 223,432 $ 578
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