AbbVie xStock Historical Data

ABBVx Page 58
Download
Date Close Price change Market cap Trading volume
Feb 20, 4 PM $ 226.99
+1.01%
$ 226,992 $ 24,952
Feb 20, 3 PM $ 224.72
-0.86%
$ 224,723 $ 21,928
Feb 20, 2 PM $ 226.67
-0.02%
$ 226,675 $ 20,552
Feb 20, 1 PM $ 226.72
-0.31%
$ 226,725 $ 20,503
Feb 20, 12 PM $ 227.42
+0.20%
$ 225,901 $ 20,482
Feb 20, 11 AM $ 226.98
-0.42%
$ 226,979 $ 20,515
Feb 20, 10 AM $ 227.93
-0.14%
$ 227,927 $ 20,670
Feb 20, 9 AM $ 227.07
-1.49%
$ 227,066 $ 20,716
Feb 20, 8 AM $ 230.51
-0.12%
$ 230,191 $ 20,710
Feb 20, 7 AM $ 226.08
-1.19%
$ 226,077 $ 18,916
Feb 20, 6 AM $ 228.8
+0.72%
$ 228,797 $ 19,086
Feb 20, 5 AM $ 227.16
-0.14%
$ 227,165 $ 19,390
Feb 20, 4 AM $ 227.48
+0.31%
$ 227,483 $ 19,476
Feb 20, 3 AM $ 228.37
-0.95%
$ 228,374 $ 19,690
Feb 20, 2 AM $ 230.56
+0.81%
$ 230,564 $ 19,899
Feb 20, 1 AM $ 228.72
+0.38%
$ 228,722 $ 19,758
Feb 20, 12 AM $ 227.86
-3.03%
$ 227,862 $ 19,834
Feb 19, 11 PM $ 234.99
+4.38%
$ 234,987 $ 19,691
Feb 19, 10 PM $ 225.12
-0.68%
$ 225,124 $ 19,524
Feb 19, 9 PM $ 226.66
-0.34%
$ 226,664 $ 19,163
Feb 19, 8 PM $ 227.11
-0.13%
$ 227,111 $ 19,287
Feb 19, 7 PM $ 227.41
+0.35%
$ 227,411 $ 19,256
Feb 19, 6 PM $ 226.89
+0.07%
$ 226,885 $ 19,377
Feb 19, 5 PM $ 226.65
-1.19%
$ 226,646 $ 19,459
Feb 19, 4 PM $ 229.37
+1.24%
$ 233,011 $ 19,358
Feb 19, 3 PM $ 226.56
-1.05%
$ 226,562 $ 19,299
Feb 19, 2 PM $ 228.96
-1.56%
$ 228,962 $ 17,370
Feb 19, 1 PM $ 232.6
+2.00%
$ 232,939 $ 19,058
Feb 19, 12 PM $ 227.55
-3.47%
$ 227,554 $ 19,100
Feb 19, 11 AM $ 235.72
+0.27%
$ 235,723 $ 18,966
Feb 19, 10 AM $ 235.09
+2.32%
$ 235,086 $ 18,884
Feb 19, 9 AM $ 229.75
-3.99%
$ 229,755 $ 19,015
Feb 19, 8 AM $ 239.3
+3.55%
$ 239,297 $ 19,200
Feb 19, 7 AM $ 231.09
-1.76%
$ 231,087 $ 19,079
Feb 19, 6 AM $ 239.3
+3.34%
$ 239,303 $ 18,880
Feb 19, 5 AM $ 231.29
-0.41%
$ 231,287 $ 18,615
Feb 19, 4 AM $ 232.24
+1.38%
$ 232,236 $ 18,904
Feb 19, 3 AM $ 229.07
-2.74%
$ 229,068 $ 18,784
Feb 19, 2 AM $ 235.51
+2.29%
$ 235,515 $ 18,621
Feb 19, 1 AM $ 230.24
-0.14%
$ 230,238 $ 18,634
Feb 19, 12 AM $ 230.46
-0.40%
$ 230,462 $ 18,624
Feb 18, 11 PM $ 231.39
-1.48%
$ 231,387 $ 18,592
Feb 18, 10 PM $ 225.36
-2.16%
$ 225,358 $ 18,672
Feb 18, 9 PM $ 230.33
+0.24%
$ 230,326 $ 18,748
Feb 18, 8 PM $ 229.77
+0.36%
$ 229,771 $ 18,763
Feb 18, 7 PM $ 228.96
-0.66%
$ 228,958 $ 18,835
Feb 18, 6 PM $ 230.48
+0.66%
$ 230,478 $ 18,799
Feb 18, 5 PM $ 228.96
-0.04%
$ 228,960 $ 18,518
Feb 18, 4 PM $ 229.05
+0.05%
$ 229,046 $ 20,653
Feb 18, 3 PM $ 229.57
-0.52%
$ 229,570 $ 20,840