AbbVie xStock Historical Data

ABBVx Page 63
Download
Date Close Price change Market cap Trading volume
Feb 10, 12 PM $ 223.49
+0.06%
$ 223,486 $ 16,636
Feb 10, 11 AM $ 223.58
-0.40%
$ 223,580 $ 16,393
Feb 10, 10 AM $ 224.49
+0.70%
$ 225,894 $ 15,905
Feb 10, 9 AM $ 222.94
-0.57%
$ 222,937 $ 15,821
Feb 10, 8 AM $ 222.79
-0.87%
$ 222,792 $ 15,815
Feb 10, 7 AM $ 224.74
+0.31%
$ 224,742 $ 15,911
Feb 10, 6 AM $ 224.05
-0.01%
$ 224,052 $ 15,942
Feb 10, 5 AM $ 222.15
-0.60%
$ 222,154 $ 15,756
Feb 10, 4 AM $ 223.5
-1.54%
$ 225,686 $ 15,798
Feb 10, 3 AM $ 226.99
+3.48%
$ 226,994 $ 15,650
Feb 10, 2 AM $ 219.36
-0.48%
$ 219,364 $ 15,584
Feb 10, 1 AM $ 220.42
+0.05%
$ 220,416 $ 15,462
Feb 10, 12 AM $ 220.29
-1.92%
$ 220,294 $ 15,574
Feb 9, 11 PM $ 227.12
-0.35%
$ 227,120 $ 14,999
Feb 9, 10 PM $ 225.12
-1.59%
$ 225,121 $ 14,892
Feb 9, 9 PM $ 228.75
+0.92%
$ 228,752 $ 15,425
Feb 9, 8 PM $ 226.67
-1.65%
$ 226,667 $ 15,711
Feb 9, 7 PM $ 230.48
+1.74%
$ 230,475 $ 15,523
Feb 9, 6 PM $ 226.54
-1.03%
$ 226,537 $ 15,530
Feb 9, 5 PM $ 228.89
+0.80%
$ 228,890 $ 15,737
Feb 9, 4 PM $ 223.61
+0.13%
$ 223,615 $ 15,764
Feb 9, 3 PM $ 223.32
+0.41%
$ 223,317 $ 15,679
Feb 9, 2 PM $ 222.41
-3.06%
$ 222,412 $ 15,377
Feb 9, 1 PM $ 229.42
-1.67%
$ 229,420 $ 15,430
Feb 9, 12 PM $ 233.32
+0.02%
$ 233,317 $ 15,685
Feb 9, 11 AM $ 233.28
+0.04%
$ 233,280 $ 16,151
Feb 9, 10 AM $ 233.18
+1.75%
$ 233,182 $ 16,493
Feb 9, 9 AM $ 229.17
+0.25%
$ 229,174 $ 16,658
Feb 9, 8 AM $ 228.6
-0.11%
$ 228,604 $ 16,743
Feb 9, 7 AM $ 228.86
+1.50%
$ 228,865 $ 16,711
Feb 9, 6 AM $ 225.48
-1.40%
$ 225,485 $ 16,856
Feb 9, 5 AM $ 232.08
+1.27%
$ 232,080 $ 16,982
Feb 9, 4 AM $ 229.16
+1.98%
$ 232,530 $ 16,982
Feb 9, 3 AM $ 224.71
-0.34%
$ 224,710 $ 17,146
Feb 9, 2 AM $ 225.47
-3.08%
$ 225,467 $ 17,219
Feb 9, 1 AM $ 232.63
+1.23%
$ 232,628 $ 17,289
Feb 9, 12 AM $ 229.81
+1.97%
$ 229,807 $ 17,401
Feb 8, 11 PM $ 225.37
-0.03%
$ 224,410 $ 17,316
Feb 8, 10 PM $ 224.54
-0.01%
$ 224,540 $ 17,355
Feb 8, 9 PM $ 224.56
-0.39%
$ 224,555 $ 17,560
Feb 8, 8 PM $ 225.44
+0.00%
$ 225,440 $ 18,698
Feb 8, 7 PM $ 225.43
-0.40%
$ 225,372 $ 19,844
Feb 8, 6 PM $ 226.33
+0.42%
$ 226,330 $ 20,775
Feb 8, 5 PM $ 225.37
-0.42%
$ 225,374 $ 21,676
Feb 8, 4 PM $ 226.33
+0.42%
$ 226,330 $ 22,711
Feb 8, 3 PM $ 225.38
-0.03%
$ 225,381 $ 23,447
Feb 8, 2 PM $ 225.44
-0.39%
$ 225,442 $ 24,325
Feb 8, 1 PM $ 226.33
+0.43%
$ 226,330 $ 25,378
Feb 8, 12 PM $ 225.37
+0.00%
$ 225,368 $ 26,481
Feb 8, 11 AM $ 225.37
+0.00%
$ 225,370 $ 27,488