AbbVie xStock Historical Data

ABBVx Page 6
Download
Date Close Price change Market cap Trading volume
Jun 5, 6 AM $ 225.91
-0.02%
$ 225,914 $ 16,691
Jun 5, 5 AM $ 225.96
+0.02%
$ 225,960 $ 16,691
Jun 5, 4 AM $ 225.91
-0.02%
$ 225,914 $ 16,691
Jun 5, 3 AM $ 225.95
+2.59%
$ 225,950 $ 16,669
Jun 5, 2 AM $ 220.25
+0.00%
$ 220,248 $ 16,639
Jun 5, 1 AM $ 220.25
+0.00%
$ 220,248 $ 16,639
Jun 5, 12 AM $ 220.24
-0.13%
$ 220,242 $ 17,063
Jun 4, 11 PM $ 220.54
+0.00%
$ 220,538 $ 17,106
Jun 4, 10 PM $ 220.54
-4.12%
$ 220,538 $ 17,106
Jun 4, 9 PM $ 230.02
+5.60%
$ 230,023 $ 16,327
Jun 4, 8 PM $ 217.82
-1.76%
$ 217,820 $ 15,982
Jun 4, 7 PM $ 208.62
+0.24%
$ 208,623 $ 14,632
Jun 4, 6 PM $ 208.12
+0.00%
$ 208,123 $ 14,632
Jun 4, 5 PM $ 208.12
-3.27%
$ 208,123 $ 14,632
Jun 4, 4 PM $ 215.15
-3.14%
$ 215,152 $ 12,236
Jun 4, 3 PM $ 222.14
+1.35%
$ 222,137 $ 7,471
Jun 4, 2 PM $ 219.17
+0.92%
$ 219,172 $ 718
Jun 4, 1 PM $ 217.17
+0.00%
$ 217,170 $ 521
Jun 4, 12 PM $ 217.17
-2.02%
$ 217,170 $ 521
Jun 4, 11 AM $ 221.64
+0.00%
$ 221,644 $ 521
Jun 4, 10 AM $ 221.64
+4.23%
$ 221,644 $ 521
Jun 4, 9 AM $ 212.65
+0.15%
$ 212,647 $ 515
Jun 4, 8 AM $ 212.34
+0.12%
$ 212,337 $ 582
Jun 4, 7 AM $ 212.09
+0.00%
$ 212,090 $ 576
Jun 4, 6 AM $ 212.09
+0.00%
$ 212,090 $ 576
Jun 4, 5 AM $ 212.09
+0.04%
$ 212,090 $ 576
Jun 4, 4 AM $ 212
+0.00%
$ 212,000 $ 626
Jun 4, 3 AM $ 212
-0.04%
$ 212,000 $ 626
Jun 4, 2 AM $ 212.09
+0.00%
$ 212,091 $ 626
Jun 4, 1 AM $ 212.09
+0.00%
$ 212,091 $ 626
Jun 4, 12 AM $ 212.09
+0.54%
$ 212,091 $ 626
Jun 3, 11 PM $ 210.96
+0.00%
$ 210,960 $ 358
Jun 3, 10 PM $ 210.96
-4.16%
$ 210,960 $ 358
Jun 3, 9 PM $ 220.11
+0.00%
$ 220,108 $ 358
Jun 3, 8 PM $ 220.11
+0.04%
$ 220,108 $ 358
Jun 3, 7 PM $ 220.03
-0.03%
$ 220,030 $ 360
Jun 3, 6 PM $ 220.17
+0.02%
$ 220,173 $ 462
Jun 3, 5 PM $ 220.13
-0.02%
$ 220,130 $ 932
Jun 3, 4 PM $ 220.14
+0.00%
$ 220,140 $ 1,206
Jun 3, 3 PM $ 220.14
-0.02%
$ 220,140 $ 1,206
Jun 3, 2 PM $ 220.14
+0.00%
$ 220,140 $ 1,207
Jun 3, 1 PM $ 220.14
-0.02%
$ 220,140 $ 1,207
Jun 3, 12 PM $ 220.14
-0.02%
$ 220,140 $ 1,210
Jun 3, 10 AM $ 220.14
+4.34%
$ 220,140 $ 1,210
Jun 3, 9 AM $ 210.99
-3.97%
$ 210,991 $ 1,345
Jun 3, 8 AM $ 219.71
+0.03%
$ 219,711 $ 1,360
Jun 3, 7 AM $ 215.57
+0.00%
$ 215,572 $ 1,364
Jun 3, 6 AM $ 215.57
+3.17%
$ 215,572 $ 1,264
Jun 3, 5 AM $ 208.95
-3.07%
$ 208,950 $ 1,264
Jun 3, 4 AM $ 215.57
+0.41%
$ 215,572 $ 1,264