AbbVie xStock Historical Data

ABBVx Page 65
Download
Date Close Price change Market cap Trading volume
Feb 6, 10 AM $ 220.38
+0.47%
$ 219,448 $ 31,061
Feb 6, 9 AM $ 219.35
+1.12%
$ 219,353 $ 30,349
Feb 6, 8 AM $ 219.96
-0.12%
$ 219,961 $ 29,691
Feb 6, 7 AM $ 220.23
-0.15%
$ 220,228 $ 28,852
Feb 6, 6 AM $ 222.26
+1.23%
$ 222,262 $ 28,202
Feb 6, 5 AM $ 220.9
-0.60%
$ 220,902 $ 27,156
Feb 6, 4 AM $ 222.23
+0.70%
$ 222,230 $ 26,453
Feb 6, 3 AM $ 220.68
+1.00%
$ 222,466 $ 26,428
Feb 6, 2 AM $ 218.5
+4.18%
$ 218,499 $ 26,278
Feb 6, 1 AM $ 209.73
-1.90%
$ 209,728 $ 26,392
Feb 6, 12 AM $ 213.79
+0.00%
$ 213,795 $ 27,330
Feb 5, 11 PM $ 213.79
-6.77%
$ 213,785 $ 28,390
Feb 5, 10 PM $ 229.31
+4.39%
$ 229,310 $ 29,071
Feb 5, 9 PM $ 219.67
+0.33%
$ 219,669 $ 29,478
Feb 5, 8 PM $ 218.95
+0.06%
$ 218,947 $ 29,445
Feb 5, 7 PM $ 219.74
+3.00%
$ 219,742 $ 33,454
Feb 5, 6 PM $ 213.34
-3.13%
$ 213,336 $ 33,417
Feb 5, 5 PM $ 220.24
+1.60%
$ 220,235 $ 36,982
Feb 5, 4 PM $ 216.77
-0.33%
$ 216,768 $ 33,264
Feb 5, 3 PM $ 217.49
-0.23%
$ 217,489 $ 32,909
Feb 5, 2 PM $ 217.99
-0.27%
$ 217,991 $ 32,848
Feb 5, 1 PM $ 218.58
-0.04%
$ 218,582 $ 32,587
Feb 5, 12 PM $ 218.68
+1.03%
$ 218,677 $ 30,043
Feb 5, 11 AM $ 214.19
-1.08%
$ 214,187 $ 29,824
Feb 5, 10 AM $ 216.54
-0.40%
$ 216,536 $ 29,631
Feb 5, 9 AM $ 216.02
+0.40%
$ 216,016 $ 29,588
Feb 5, 8 AM $ 215.15
-1.60%
$ 217,003 $ 29,661
Feb 5, 7 AM $ 218.66
-0.05%
$ 218,660 $ 29,690
Feb 5, 6 AM $ 218.09
-0.02%
$ 218,090 $ 29,785
Feb 5, 5 AM $ 218.16
+0.23%
$ 218,161 $ 29,604
Feb 5, 4 AM $ 217.67
+0.25%
$ 217,669 $ 29,586
Feb 5, 3 AM $ 216.4
-1.11%
$ 216,395 $ 29,609
Feb 5, 2 AM $ 218.83
+0.09%
$ 218,829 $ 29,585
Feb 5, 1 AM $ 218.64
+3.14%
$ 218,636 $ 29,457
Feb 5, 12 AM $ 211.98
-2.05%
$ 211,976 $ 29,721
Feb 4, 11 PM $ 220.62
+1.62%
$ 220,622 $ 29,495
Feb 4, 10 PM $ 212.49
-2.39%
$ 212,488 $ 29,347
Feb 4, 9 PM $ 217.69
-0.49%
$ 217,689 $ 29,516
Feb 4, 8 PM $ 218.75
-1.53%
$ 218,754 $ 29,539
Feb 4, 7 PM $ 222.15
-2.27%
$ 222,149 $ 25,498
Feb 4, 6 PM $ 227.31
+4.15%
$ 227,313 $ 25,723
Feb 4, 5 PM $ 218.25
+0.00%
$ 218,254 $ 22,383
Feb 4, 4 PM $ 218.25
+6.42%
$ 218,249 $ 23,459
Feb 4, 3 PM $ 205.09
-1.60%
$ 205,086 $ 23,734
Feb 4, 2 PM $ 208.43
-6.55%
$ 208,426 $ 29,865
Feb 4, 1 PM $ 223.05
-2.64%
$ 223,046 $ 30,235
Feb 4, 12 PM $ 229.09
+0.95%
$ 229,095 $ 30,115
Feb 4, 11 AM $ 227.45
-0.47%
$ 227,448 $ 30,158
Feb 4, 10 AM $ 228.51
+0.35%
$ 228,513 $ 30,055
Feb 4, 9 AM $ 227.71
+0.37%
$ 227,713 $ 29,845