AbbVie xStock Historical Data

ABBVx Page 54
Download
Date Close Price change Market cap Trading volume
Feb 28, 8 PM $ 232.76
-0.01%
$ 232,765 $ 17,908
Feb 28, 7 PM $ 232.79
+0.00%
$ 232,790 $ 18,497
Feb 28, 6 PM $ 232.8
+0.00%
$ 232,795 $ 18,796
Feb 28, 5 PM $ 233.76
-0.41%
$ 233,757 $ 18,763
Feb 28, 4 PM $ 233.57
+0.53%
$ 233,571 $ 19,007
Feb 28, 3 PM $ 232.34
-0.94%
$ 232,336 $ 18,896
Feb 28, 2 PM $ 234.53
+0.47%
$ 234,531 $ 18,837
Feb 28, 1 PM $ 234.54
+0.95%
$ 234,536 $ 19,386
Feb 28, 12 PM $ 232.34
-0.04%
$ 232,339 $ 19,383
Feb 28, 11 AM $ 233.56
-0.02%
$ 233,564 $ 19,178
Feb 28, 10 AM $ 234.71
+0.48%
$ 234,710 $ 19,141
Feb 28, 9 AM $ 234.71
+1.01%
$ 234,710 $ 18,978
Feb 28, 8 AM $ 232.35
-1.00%
$ 232,355 $ 18,762
Feb 28, 7 AM $ 234.71
+0.95%
$ 234,710 $ 17,998
Feb 28, 6 AM $ 232.51
-0.94%
$ 232,505 $ 18,012
Feb 28, 5 AM $ 234.71
+0.98%
$ 234,710 $ 18,203
Feb 28, 4 AM $ 232.43
+0.00%
$ 232,430 $ 18,169
Feb 28, 3 AM $ 232.43
+0.00%
$ 232,430 $ 18,144
Feb 28, 2 AM $ 233.57
+0.00%
$ 233,569 $ 18,207
Feb 28, 1 AM $ 233.57
+0.27%
$ 233,568 $ 18,290
Feb 28, 12 AM $ 234.08
-1.81%
$ 234,079 $ 18,413
Feb 27, 11 PM $ 234.59
-1.33%
$ 234,590 $ 19,312
Feb 27, 10 PM $ 233.23
-0.40%
$ 233,230 $ 19,548
Feb 27, 9 PM $ 234.16
-0.28%
$ 234,160 $ 19,710
Feb 27, 8 PM $ 234.83
+0.97%
$ 234,825 $ 19,558
Feb 27, 7 PM $ 232.56
-0.05%
$ 232,560 $ 19,530
Feb 27, 6 PM $ 232.68
-1.49%
$ 232,680 $ 19,309
Feb 27, 5 PM $ 236.21
+1.68%
$ 236,210 $ 18,671
Feb 27, 4 PM $ 232.36
+0.89%
$ 232,355 $ 18,442
Feb 27, 3 PM $ 230.53
+1.31%
$ 230,533 $ 18,554
Feb 27, 2 PM $ 228.75
+0.50%
$ 228,747 $ 18,701
Feb 27, 1 PM $ 226.62
-0.43%
$ 226,617 $ 18,952
Feb 27, 12 PM $ 227.6
+1.03%
$ 227,598 $ 19,070
Feb 27, 11 AM $ 224.98
-1.57%
$ 224,981 $ 19,187
Feb 27, 10 AM $ 228.58
+1.62%
$ 228,581 $ 19,222
Feb 27, 9 AM $ 224.69
-1.01%
$ 224,690 $ 19,355
Feb 27, 8 AM $ 226.98
-0.52%
$ 226,977 $ 19,452
Feb 27, 7 AM $ 228.17
+0.04%
$ 228,170 $ 19,715
Feb 27, 6 AM $ 228.1
+0.99%
$ 228,102 $ 19,685
Feb 27, 5 AM $ 225.9
-0.94%
$ 225,902 $ 19,411
Feb 27, 4 AM $ 230.8
+1.03%
$ 230,798 $ 19,344
Feb 27, 3 AM $ 228.45
+0.23%
$ 228,445 $ 19,345
Feb 27, 2 AM $ 227.93
+1.47%
$ 227,927 $ 19,161
Feb 27, 1 AM $ 224.98
-1.08%
$ 224,980 $ 18,919
Feb 27, 12 AM $ 226.41
+0.69%
$ 226,410 $ 19,076
Feb 26, 11 PM $ 226.07
-1.49%
$ 226,074 $ 18,821
Feb 26, 10 PM $ 229.5
+0.75%
$ 229,498 $ 18,544
Feb 26, 9 PM $ 227.37
+0.19%
$ 227,370 $ 18,436
Feb 26, 8 PM $ 226.77
-0.52%
$ 226,765 $ 18,511
Feb 26, 7 PM $ 227.9
+0.57%
$ 227,899 $ 18,526