AbbVie xStock Historical Data

ABBVx Page 66
Download
Date Close Price change Market cap Trading volume
Feb 4, 9 AM $ 227.71
+0.37%
$ 227,713 $ 29,845
Feb 4, 8 AM $ 226.88
-0.46%
$ 228,283 $ 29,483
Feb 4, 7 AM $ 227.93
-0.15%
$ 227,927 $ 29,542
Feb 4, 6 AM $ 231.45
+1.67%
$ 231,447 $ 29,398
Feb 4, 5 AM $ 227.65
-0.02%
$ 228,487 $ 29,617
Feb 4, 4 AM $ 227.87
+0.69%
$ 231,969 $ 29,583
Feb 4, 3 AM $ 226.33
-0.09%
$ 226,318 $ 29,623
Feb 4, 2 AM $ 226.52
-1.37%
$ 226,523 $ 29,792
Feb 4, 1 AM $ 229.68
+1.03%
$ 226,840 $ 29,999
Feb 4, 12 AM $ 227.34
+0.33%
$ 227,337 $ 29,490
Feb 3, 11 PM $ 226.58
+0.42%
$ 226,582 $ 29,706
Feb 3, 10 PM $ 225.63
-0.30%
$ 225,629 $ 29,831
Feb 3, 9 PM $ 226.31
-0.18%
$ 226,738 $ 29,782
Feb 3, 8 PM $ 226.72
-0.91%
$ 226,718 $ 29,833
Feb 3, 7 PM $ 228.8
+0.27%
$ 228,875 $ 29,906
Feb 3, 6 PM $ 228.19
+0.91%
$ 228,047 $ 29,939
Feb 3, 5 PM $ 226.14
-0.81%
$ 226,142 $ 29,952
Feb 3, 4 PM $ 228.04
+0.23%
$ 228,039 $ 29,886
Feb 3, 3 PM $ 227.51
-0.44%
$ 227,512 $ 29,846
Feb 3, 2 PM $ 228.71
+1.10%
$ 228,712 $ 25,068
Feb 3, 1 PM $ 226.21
-0.64%
$ 226,212 $ 24,355
Feb 3, 12 PM $ 227.68
+0.01%
$ 227,679 $ 24,270
Feb 3, 11 AM $ 225.93
-0.01%
$ 225,886 $ 24,133
Feb 3, 10 AM $ 225.95
+0.01%
$ 226,120 $ 24,105
Feb 3, 9 AM $ 225.98
-1.47%
$ 225,980 $ 24,538
Feb 3, 8 AM $ 229.35
-0.61%
$ 229,345 $ 24,806
Feb 3, 7 AM $ 230.75
+1.46%
$ 230,746 $ 24,738
Feb 3, 6 AM $ 227.44
+0.00%
$ 227,435 $ 24,556
Feb 3, 5 AM $ 227.44
-0.13%
$ 227,435 $ 24,391
Feb 3, 4 AM $ 226.59
-0.58%
$ 226,589 $ 24,444
Feb 3, 3 AM $ 227.91
-1.21%
$ 227,914 $ 24,191
Feb 3, 2 AM $ 230.72
-1.69%
$ 230,717 $ 24,039
Feb 3, 1 AM $ 231.15
+1.81%
$ 231,146 $ 23,808
Feb 3, 12 AM $ 227.01
-1.55%
$ 227,005 $ 24,078
Feb 2, 11 PM $ 230.57
+1.65%
$ 227,010 $ 23,919
Feb 2, 10 PM $ 230.4
+1.69%
$ 230,399 $ 23,955
Feb 2, 9 PM $ 226.57
-0.20%
$ 226,567 $ 23,911
Feb 2, 8 PM $ 227.02
-0.03%
$ 227,015 $ 24,031
Feb 2, 7 PM $ 227.08
+0.53%
$ 227,084 $ 24,158
Feb 2, 6 PM $ 225.66
-0.38%
$ 225,663 $ 23,955
Feb 2, 5 PM $ 226.52
-0.26%
$ 226,524 $ 23,969
Feb 2, 4 PM $ 227.06
-0.35%
$ 227,059 $ 23,950
Feb 2, 3 PM $ 227.86
-0.04%
$ 227,857 $ 24,050
Feb 2, 2 PM $ 227.27
+1.43%
$ 227,268 $ 23,287
Feb 2, 1 PM $ 224.07
-0.42%
$ 224,065 $ 23,274
Feb 2, 12 PM $ 225.01
-0.33%
$ 225,015 $ 23,165
Feb 2, 11 AM $ 225.76
+0.03%
$ 225,764 $ 23,047
Feb 2, 10 AM $ 225.69
+0.74%
$ 225,687 $ 22,999
Feb 2, 9 AM $ 224.03
-1.18%
$ 224,031 $ 22,937
Feb 2, 8 AM $ 226.71
+0.01%
$ 224,539 $ 22,587