AbbVie xStock Historical Data

ABBVx Page 61
Download
Date Close Price change Market cap Trading volume
Feb 14, 2 PM $ 229.91
+0.00%
$ 229,910 $ 25,209
Feb 14, 1 PM $ 229.91
-0.44%
$ 229,910 $ 25,087
Feb 14, 12 PM $ 230.94
+0.45%
$ 230,936 $ 25,157
Feb 14, 11 AM $ 229.91
-0.47%
$ 229,910 $ 25,044
Feb 14, 10 AM $ 231
-1.03%
$ 231,000 $ 25,162
Feb 14, 9 AM $ 231.7
-0.06%
$ 230,000 $ 25,103
Feb 14, 8 AM $ 230.88
-1.19%
$ 230,880 $ 25,142
Feb 14, 7 AM $ 233.03
-0.09%
$ 233,030 $ 24,992
Feb 14, 6 AM $ 232.99
+0.81%
$ 232,990 $ 24,891
Feb 14, 5 AM $ 229.91
+0.00%
$ 229,910 $ 26,783
Feb 14, 4 AM $ 231.81
+0.00%
$ 231,807 $ 26,909
Feb 14, 3 AM $ 231.81
+0.82%
$ 231,806 $ 26,982
Feb 14, 2 AM $ 229.91
-0.82%
$ 229,910 $ 26,858
Feb 14, 1 AM $ 231.8
-0.61%
$ 231,805 $ 27,030
Feb 14, 12 AM $ 233.23
+0.17%
$ 233,231 $ 27,102
Feb 13, 11 PM $ 235.99
+1.16%
$ 235,990 $ 27,179
Feb 13, 10 PM $ 233.28
+0.31%
$ 233,282 $ 26,901
Feb 13, 9 PM $ 232.56
+0.28%
$ 232,563 $ 26,765
Feb 13, 8 PM $ 231.92
-0.71%
$ 231,923 $ 26,733
Feb 13, 7 PM $ 233.27
+0.18%
$ 233,267 $ 22,279
Feb 13, 6 PM $ 232.86
-0.52%
$ 232,857 $ 22,287
Feb 13, 5 PM $ 234.08
-0.42%
$ 234,078 $ 22,327
Feb 13, 4 PM $ 235.06
+0.72%
$ 235,020 $ 18,174
Feb 13, 3 PM $ 233.39
+1.82%
$ 233,388 $ 18,492
Feb 13, 2 PM $ 229.21
+0.31%
$ 228,654 $ 17,843
Feb 13, 1 PM $ 228.51
+0.02%
$ 228,507 $ 17,884
Feb 13, 12 PM $ 228.45
+0.07%
$ 228,454 $ 17,841
Feb 13, 11 AM $ 228.3
-0.98%
$ 228,302 $ 17,901
Feb 13, 10 AM $ 230.56
-0.17%
$ 230,564 $ 17,830
Feb 13, 9 AM $ 230.95
+0.63%
$ 230,947 $ 17,902
Feb 13, 8 AM $ 229.51
+0.08%
$ 229,509 $ 17,866
Feb 13, 7 AM $ 229.32
-1.49%
$ 229,322 $ 17,883
Feb 13, 6 AM $ 232.8
+0.88%
$ 232,796 $ 17,951
Feb 13, 5 AM $ 229.52
+0.04%
$ 229,520 $ 17,964
Feb 13, 4 AM $ 229.43
-0.05%
$ 229,431 $ 17,886
Feb 13, 3 AM $ 229.54
-0.02%
$ 229,537 $ 17,755
Feb 13, 2 AM $ 229.59
-0.69%
$ 229,591 $ 17,734
Feb 13, 1 AM $ 231.18
-2.36%
$ 231,176 $ 17,503
Feb 13, 12 AM $ 236.77
+0.06%
$ 236,775 $ 17,613
Feb 12, 11 PM $ 236.64
-0.06%
$ 236,641 $ 17,485
Feb 12, 10 PM $ 236.77
+2.68%
$ 236,774 $ 17,475
Feb 12, 9 PM $ 230.6
+0.50%
$ 230,602 $ 17,606
Feb 12, 8 PM $ 229.46
+0.07%
$ 229,458 $ 17,441
Feb 12, 7 PM $ 229.31
+0.37%
$ 229,308 $ 17,479
Feb 12, 6 PM $ 228.34
+0.57%
$ 228,343 $ 17,527
Feb 12, 5 PM $ 227.05
+0.20%
$ 227,052 $ 17,423
Feb 12, 4 PM $ 226.61
+0.09%
$ 226,240 $ 17,570
Feb 12, 3 PM $ 226.4
+0.91%
$ 226,396 $ 17,399
Feb 12, 2 PM $ 223.92
+1.63%
$ 223,925 $ 20,722
Feb 12, 1 PM $ 220.34
-0.61%
$ 220,337 $ 20,741