AbbVie xStock Historical Data

ABBVx Page 62
Download
Date Close Price change Market cap Trading volume
Feb 12, 1 PM $ 220.34
-0.61%
$ 220,337 $ 20,741
Feb 12, 12 PM $ 221.69
+0.13%
$ 221,693 $ 20,792
Feb 12, 11 AM $ 221.4
-0.40%
$ 221,397 $ 21,021
Feb 12, 10 AM $ 222.28
-0.74%
$ 222,283 $ 20,999
Feb 12, 9 AM $ 223.95
+0.01%
$ 223,949 $ 20,812
Feb 12, 8 AM $ 223.92
-0.84%
$ 223,885 $ 20,893
Feb 12, 7 AM $ 225.83
+1.75%
$ 225,833 $ 20,881
Feb 12, 6 AM $ 221.95
-0.11%
$ 221,949 $ 20,765
Feb 12, 5 AM $ 222.2
+0.06%
$ 222,203 $ 20,513
Feb 12, 4 AM $ 222.08
-0.07%
$ 222,079 $ 20,576
Feb 12, 3 AM $ 220.51
-0.38%
$ 220,510 $ 20,617
Feb 12, 2 AM $ 221.34
-1.18%
$ 221,341 $ 20,598
Feb 12, 1 AM $ 221.1
-0.36%
$ 221,100 $ 20,710
Feb 12, 12 AM $ 220.65
-0.49%
$ 220,650 $ 20,692
Feb 11, 11 PM $ 221.75
-3.55%
$ 220,126 $ 20,842
Feb 11, 10 PM $ 229.9
+4.66%
$ 229,899 $ 20,938
Feb 11, 9 PM $ 219.65
-0.86%
$ 219,652 $ 20,885
Feb 11, 8 PM $ 221.55
+0.25%
$ 221,554 $ 20,961
Feb 11, 7 PM $ 220.98
-0.30%
$ 220,976 $ 20,750
Feb 11, 6 PM $ 221.6
-0.27%
$ 221,600 $ 20,683
Feb 11, 5 PM $ 222.2
-0.41%
$ 222,152 $ 24,127
Feb 11, 4 PM $ 223.12
+0.84%
$ 223,121 $ 24,206
Feb 11, 3 PM $ 221.88
-1.20%
$ 221,885 $ 24,089
Feb 11, 2 PM $ 227.31
+2.08%
$ 227,308 $ 20,624
Feb 11, 1 PM $ 222.68
-0.40%
$ 222,684 $ 24,559
Feb 11, 12 PM $ 223.59
-0.48%
$ 223,586 $ 24,934
Feb 11, 11 AM $ 224.67
+0.52%
$ 224,670 $ 24,843
Feb 11, 10 AM $ 223.51
+0.07%
$ 224,734 $ 24,773
Feb 11, 9 AM $ 223.36
-0.32%
$ 223,357 $ 24,810
Feb 11, 8 AM $ 224.07
+0.98%
$ 222,008 $ 24,701
Feb 11, 7 AM $ 221.9
-1.80%
$ 222,201 $ 24,716
Feb 11, 6 AM $ 225.97
-0.83%
$ 225,974 $ 24,756
Feb 11, 5 AM $ 227.85
+2.38%
$ 227,854 $ 24,892
Feb 11, 4 AM $ 222.55
-0.39%
$ 222,550 $ 24,685
Feb 11, 3 AM $ 223.87
-2.42%
$ 223,874 $ 24,752
Feb 11, 2 AM $ 226.45
-0.48%
$ 226,450 $ 24,908
Feb 11, 1 AM $ 227.55
+1.84%
$ 227,546 $ 25,121
Feb 11, 12 AM $ 223.44
-0.44%
$ 223,441 $ 25,008
Feb 10, 11 PM $ 224.43
-3.47%
$ 224,429 $ 25,723
Feb 10, 10 PM $ 232.5
+4.20%
$ 232,500 $ 25,387
Feb 10, 9 PM $ 223.13
-0.21%
$ 223,132 $ 25,052
Feb 10, 8 PM $ 223.6
-0.62%
$ 223,602 $ 24,577
Feb 10, 7 PM $ 225
-0.43%
$ 225,003 $ 24,755
Feb 10, 6 PM $ 225.97
+0.05%
$ 225,972 $ 24,786
Feb 10, 5 PM $ 226.1
-0.50%
$ 226,103 $ 21,140
Feb 10, 4 PM $ 220.85
-2.22%
$ 220,847 $ 21,006
Feb 10, 3 PM $ 225.67
-0.07%
$ 225,667 $ 21,341
Feb 10, 2 PM $ 225.04
+0.84%
$ 225,038 $ 21,430
Feb 10, 1 PM $ 223.17
-0.14%
$ 223,166 $ 17,612
Feb 10, 12 PM $ 223.49
+0.06%
$ 223,486 $ 16,636