AbbVie xStock(ABBVX)Today
$211.62
AbbVie xStock Price History
(ABBVX)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $212.0827 | $212.42 | $208.75 | $210.2577 | $179.763K |
2025-09-01 | $212.0089 | $212.11 | $211.04 | $212.0826 | $17,743.72 |
2025-08-31 | $211.9948 | $212.1 | $211.89 | $211.9085 | $17,535.03 |
2025-08-30 | $209.6013 | $212.11 | $209.51 | $212.0652 | $66,768.96 |
2025-08-29 | $207.0071 | $209.93 | $206.44 | $209.6064 | $55,150.22 |
2025-08-28 | $208.5412 | $209.22 | $205.49 | $207.0071 | $124.285K |
2025-08-27 | $208.1217 | $210.15 | $207.49 | $208.5412 | $526.635K |
2025-08-26 | $207.7803 | $208.61 | $206.55 | $208.1217 | $843.757K |
2025-08-25 | $208.8681 | $212.19 | $207.55 | $208.2993 | $349.754K |
2025-08-24 | $208.8557 | $208.93 | $208.82 | $208.8681 | $22,125.15 |
2025-08-23 | $208.6274 | $210.67 | $208.31 | $208.8857 | $750.909K |
2025-08-22 | $212.1100 | $212.04 | $207.51 | $208.6274 | $832.205K |
2025-08-21 | $210.2854 | $212.93 | $208.39 | $211.6701 | $957.464K |
2025-08-20 | $205.9670 | $211.29 | $205.2 | $210.2880 | $758.063K |
2025-08-19 | $207.2740 | $207.85 | $204.3 | $205.9670 | $659.613K |
2025-08-18 | $206.3973 | $208.19 | $203.44 | $207.0371 | $303.443K |
2025-08-17 | $206.4101 | $206.51 | $206.33 | $206.3973 | $7,604.996 |
2025-08-16 | $205.1697 | $206.94 | $205.83 | $206.4101 | $302.000K |
2025-08-15 | $203.7225 | $206.08 | $204.04 | $205.0204 | $521.778K |
2025-08-14 | $200.1950 | $204.64 | $200.52 | $203.7225 | $661.167K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
AbbVie xStock(ABBVX)
