AbbVie xStock Historical Data

ABBVx Page 5
Download
Date Close Price change Market cap Trading volume
Jun 7, 7 AM $ 222.31
-1.65%
$ 222,310 $ 33
Jun 7, 6 AM $ 226.03
+0.00%
$ 226,030 $ 22
Jun 7, 5 AM $ 226.03
+0.00%
$ 226,030 $ 22
Jun 7, 4 AM $ 226.03
+0.00%
$ 226,030 $ 22
Jun 7, 3 AM $ 226.03
+0.00%
$ 226,030 $ 32
Jun 7, 2 AM $ 226.03
+0.00%
$ 226,030 $ 32
Jun 7, 1 AM $ 226.03
+0.00%
$ 226,030 $ 32
Jun 7, 12 AM $ 226.03
+0.00%
$ 226,030 $ 32
Jun 6, 11 PM $ 226.03
+0.00%
$ 226,030 $ 32
Jun 6, 10 PM $ 226.03
+0.00%
$ 226,030 $ 32
Jun 6, 9 PM $ 226.03
+0.00%
$ 226,030 $ 65
Jun 6, 8 PM $ 226.03
+0.00%
$ 226,030 $ 73
Jun 6, 7 PM $ 226.03
+0.00%
$ 226,030 $ 73
Jun 6, 6 PM $ 226.03
+0.00%
$ 226,030 $ 179
Jun 6, 5 PM $ 226.03
+0.00%
$ 226,030 $ 205
Jun 6, 4 PM $ 226.03
+0.00%
$ 226,030 $ 233
Jun 6, 3 PM $ 226.03
+0.00%
$ 226,030 $ 268
Jun 6, 2 PM $ 226.03
+0.00%
$ 226,030 $ 364
Jun 6, 1 PM $ 226.03
+0.00%
$ 226,030 $ 364
Jun 6, 12 PM $ 226.03
+0.00%
$ 226,030 $ 364
Jun 6, 11 AM $ 226.03
-3.38%
$ 226,030 $ 428
Jun 6, 10 AM $ 233.93
+0.00%
$ 233,930 $ 406
Jun 6, 9 AM $ 233.93
+0.00%
$ 233,930 $ 457
Jun 6, 8 AM $ 233.93
+0.00%
$ 233,930 $ 462
Jun 6, 7 AM $ 233.93
+0.00%
$ 233,930 $ 462
Jun 6, 6 AM $ 233.93
+0.00%
$ 233,930 $ 462
Jun 6, 5 AM $ 233.93
+0.00%
$ 233,930 $ 462
Jun 6, 4 AM $ 233.93
+3.47%
$ 233,930 $ 758
Jun 6, 3 AM $ 226.08
+0.00%
$ 226,080 $ 769
Jun 6, 2 AM $ 226.08
+0.00%
$ 226,080 $ 800
Jun 6, 1 AM $ 226.08
-0.35%
$ 226,080 $ 800
Jun 6, 12 AM $ 226.88
+0.00%
$ 226,875 $ 800
Jun 5, 11 PM $ 226.88
+0.00%
$ 226,875 $ 800
Jun 5, 10 PM $ 226.88
+0.19%
$ 226,875 $ 800
Jun 5, 9 PM $ 226.45
+0.02%
$ 226,453 $ 1,538
Jun 5, 8 PM $ 226.4
-0.06%
$ 226,404 $ 1,865
Jun 5, 7 PM $ 226.54
-3.73%
$ 226,542 $ 1,862
Jun 5, 6 PM $ 235.31
-0.11%
$ 235,308 $ 3,107
Jun 5, 5 PM $ 235.56
+3.87%
$ 235,559 $ 3,070
Jun 5, 4 PM $ 226.78
+0.31%
$ 226,777 $ 5,472
Jun 5, 3 PM $ 226.09
-0.13%
$ 226,086 $ 10,201
Jun 5, 2 PM $ 226.39
+0.01%
$ 226,388 $ 16,775
Jun 5, 1 PM $ 226.37
+0.00%
$ 226,366 $ 16,858
Jun 5, 12 PM $ 226.36
+0.17%
$ 226,363 $ 16,858
Jun 5, 11 AM $ 225.97
+0.00%
$ 225,969 $ 16,795
Jun 5, 10 AM $ 225.97
+0.00%
$ 225,969 $ 16,795
Jun 5, 9 AM $ 225.97
+0.00%
$ 225,971 $ 16,796
Jun 5, 8 AM $ 225.97
+0.03%
$ 225,971 $ 16,796
Jun 5, 7 AM $ 225.91
+0.00%
$ 225,914 $ 16,691
Jun 5, 6 AM $ 225.91
-0.02%
$ 225,914 $ 16,691