AbbVie xStock Historical Data

ABBVx Page 67
Download
Date Close Price change Market cap Trading volume
Feb 2, 9 AM $ 224.03
-1.18%
$ 224,031 $ 22,937
Feb 2, 8 AM $ 226.71
+0.01%
$ 224,539 $ 22,587
Feb 2, 7 AM $ 225.48
+0.32%
$ 225,483 $ 22,704
Feb 2, 6 AM $ 224.76
-0.01%
$ 224,759 $ 22,676
Feb 2, 5 AM $ 223.73
-0.44%
$ 223,735 $ 22,560
Feb 2, 4 AM $ 224.72
+0.22%
$ 224,719 $ 22,603
Feb 2, 3 AM $ 224.23
+0.00%
$ 224,229 $ 22,718
Feb 2, 2 AM $ 224.23
+0.12%
$ 224,229 $ 22,789
Feb 2, 1 AM $ 223.95
-1.01%
$ 223,954 $ 22,823
Feb 2, 12 AM $ 226.23
+1.03%
$ 226,229 $ 22,943
Feb 1, 11 PM $ 223.93
-0.38%
$ 223,925 $ 23,046
Feb 1, 10 PM $ 224.77
-2.14%
$ 227,129 $ 23,140
Feb 1, 9 PM $ 229.68
+1.13%
$ 229,680 $ 23,156
Feb 1, 8 PM $ 227.12
+1.34%
$ 227,124 $ 23,065
Feb 1, 7 PM $ 224.13
-2.42%
$ 224,130 $ 23,016
Feb 1, 6 PM $ 229.68
+2.59%
$ 229,680 $ 23,100
Feb 1, 5 PM $ 223.88
-2.52%
$ 223,885 $ 23,175
Feb 1, 4 PM $ 229.68
+2.55%
$ 229,680 $ 23,129
Feb 1, 3 PM $ 223.97
-1.22%
$ 223,970 $ 23,239
Feb 1, 2 PM $ 226.74
+0.00%
$ 226,739 $ 23,393
Feb 1, 1 PM $ 226.74
-0.05%
$ 226,741 $ 23,300
Feb 1, 12 PM $ 226.73
+1.28%
$ 226,730 $ 23,376
Feb 1, 11 AM $ 226.78
+0.03%
$ 226,777 $ 23,556
Feb 1, 10 AM $ 226.7
+0.00%
$ 226,701 $ 23,514
Feb 1, 9 AM $ 229.68
+1.28%
$ 229,680 $ 23,519
Feb 1, 8 AM $ 226.77
+1.79%
$ 226,769 $ 23,403
Feb 1, 7 AM $ 222.43
-1.81%
$ 222,435 $ 23,344
Feb 1, 6 AM $ 226.53
+1.75%
$ 226,526 $ 23,536
Feb 1, 5 AM $ 226.3
+1.63%
$ 226,296 $ 23,494
Feb 1, 4 AM $ 222.4
-0.20%
$ 222,395 $ 23,645
Feb 1, 3 AM $ 222.79
-1.58%
$ 222,785 $ 23,500
Feb 1, 2 AM $ 226.35
-1.51%
$ 226,354 $ 23,558
Feb 1, 1 AM $ 229.82
+1.62%
$ 229,820 $ 23,643
Feb 1, 12 AM $ 226.16
-0.18%
$ 226,162 $ 23,531
Jan 31, 11 PM $ 226.58
+0.16%
$ 226,577 $ 23,464
Jan 31, 10 PM $ 229.82
+1.61%
$ 229,820 $ 23,481
Jan 31, 9 PM $ 226.17
-0.21%
$ 226,172 $ 23,603
Jan 31, 8 PM $ 226.66
+1.81%
$ 226,657 $ 23,488
Jan 31, 7 PM $ 222.68
-0.24%
$ 222,675 $ 23,444
Jan 31, 6 PM $ 222.82
-1.62%
$ 222,990 $ 23,556
Jan 31, 5 PM $ 226.48
-0.07%
$ 226,479 $ 23,521
Jan 31, 4 PM $ 226.63
+1.71%
$ 226,630 $ 23,297
Jan 31, 3 PM $ 222.9
-1.36%
$ 222,900 $ 23,090
Jan 31, 2 PM $ 225.97
-1.70%
$ 229,880 $ 22,839
Jan 31, 1 PM $ 229.88
+1.73%
$ 229,880 $ 22,580
Jan 31, 12 PM $ 222.08
-1.73%
$ 222,080 $ 22,147
Jan 31, 11 AM $ 225.98
-0.33%
$ 222,566 $ 21,574
Jan 31, 10 AM $ 223.6
+0.34%
$ 223,600 $ 21,414
Jan 31, 9 AM $ 222.59
-0.42%
$ 222,595 $ 21,103
Jan 31, 8 AM $ 223.22
-1.58%
$ 223,215 $ 21,239