AbbVie xStock Historical Data

ABBVx Page 60
Download
Date Close Price change Market cap Trading volume
Feb 16, 2 PM $ 231.89
-3.05%
$ 231,893 $ 17,148
Feb 16, 1 PM $ 239.26
+2.48%
$ 239,260 $ 17,162
Feb 16, 12 PM $ 233.48
+0.72%
$ 233,480 $ 17,193
Feb 16, 11 AM $ 231.8
-0.83%
$ 231,801 $ 17,301
Feb 16, 10 AM $ 233.74
+1.14%
$ 233,740 $ 17,402
Feb 16, 9 AM $ 231.11
-1.11%
$ 230,130 $ 17,502
Feb 16, 8 AM $ 233.7
+0.22%
$ 233,700 $ 17,286
Feb 16, 7 AM $ 233.18
+0.00%
$ 233,184 $ 17,365
Feb 16, 6 AM $ 233.7
+0.44%
$ 233,700 $ 17,305
Feb 16, 5 AM $ 232.67
-0.44%
$ 232,670 $ 17,348
Feb 16, 4 AM $ 233.7
+0.22%
$ 233,700 $ 17,527
Feb 16, 3 AM $ 232.67
-0.44%
$ 232,670 $ 17,349
Feb 16, 2 AM $ 233.7
+0.22%
$ 233,700 $ 17,096
Feb 16, 1 AM $ 233.19
-0.01%
$ 233,185 $ 17,084
Feb 16, 12 AM $ 233.22
+0.98%
$ 233,215 $ 17,084
Feb 15, 11 PM $ 230.95
+0.44%
$ 230,955 $ 17,496
Feb 15, 10 PM $ 229.97
-0.72%
$ 229,970 $ 17,463
Feb 15, 9 PM $ 229.91
-0.49%
$ 229,910 $ 17,604
Feb 15, 8 PM $ 232.19
+0.97%
$ 232,190 $ 17,814
Feb 15, 7 PM $ 229.96
+0.00%
$ 229,965 $ 17,790
Feb 15, 6 PM $ 229.97
+0.02%
$ 229,965 $ 17,830
Feb 15, 5 PM $ 229.91
-0.82%
$ 229,910 $ 17,821
Feb 15, 4 PM $ 231.81
+0.82%
$ 231,805 $ 17,961
Feb 15, 3 PM $ 229.91
-0.82%
$ 229,910 $ 17,943
Feb 15, 2 PM $ 233.7
+1.65%
$ 233,700 $ 17,913
Feb 15, 1 PM $ 229.91
-0.82%
$ 229,910 $ 17,931
Feb 15, 12 PM $ 231.81
-0.81%
$ 231,806 $ 17,725
Feb 15, 11 AM $ 233.7
+0.43%
$ 233,700 $ 17,740
Feb 15, 10 AM $ 232.69
+0.57%
$ 232,690 $ 17,706
Feb 15, 9 AM $ 231.37
-0.19%
$ 229,910 $ 17,839
Feb 15, 8 AM $ 231.8
-0.81%
$ 233,700 $ 17,671
Feb 15, 7 AM $ 233.7
+1.65%
$ 233,700 $ 17,675
Feb 15, 6 AM $ 229.91
+0.00%
$ 229,910 $ 17,613
Feb 15, 5 AM $ 229.91
-0.82%
$ 229,910 $ 17,578
Feb 15, 4 AM $ 231.81
-0.81%
$ 229,910 $ 17,461
Feb 15, 3 AM $ 233.7
+1.65%
$ 233,700 $ 17,501
Feb 15, 2 AM $ 229.91
+0.00%
$ 229,910 $ 17,699
Feb 15, 1 AM $ 229.91
-1.62%
$ 229,910 $ 17,621
Feb 15, 12 AM $ 233.7
+0.82%
$ 233,700 $ 17,523
Feb 14, 11 PM $ 231.81
+0.00%
$ 231,807 $ 17,180
Feb 14, 10 PM $ 231.81
+0.41%
$ 231,806 $ 17,405
Feb 14, 9 PM $ 229.91
-1.00%
$ 229,910 $ 17,389
Feb 14, 8 PM $ 232.1
+0.92%
$ 232,100 $ 17,331
Feb 14, 7 PM $ 229.91
-0.51%
$ 229,910 $ 21,829
Feb 14, 6 PM $ 232.41
+0.33%
$ 232,180 $ 21,793
Feb 14, 5 PM $ 229.91
-0.68%
$ 229,910 $ 21,876
Feb 14, 4 PM $ 231.48
-0.39%
$ 231,482 $ 25,421
Feb 14, 3 PM $ 232.37
+0.30%
$ 232,375 $ 25,239
Feb 14, 2 PM $ 229.91
+0.00%
$ 229,910 $ 25,209
Feb 14, 1 PM $ 229.91
-0.44%
$ 229,910 $ 25,087