AbbVie xStock Historical Data

ABBVx Page 68
Download
Date Close Price change Market cap Trading volume
Jan 31, 8 AM $ 223.22
-1.58%
$ 223,215 $ 21,239
Jan 31, 7 AM $ 226.81
+1.32%
$ 226,811 $ 21,118
Jan 31, 6 AM $ 224.82
+0.69%
$ 224,820 $ 20,944
Jan 31, 5 AM $ 227.05
+0.43%
$ 227,051 $ 21,037
Jan 31, 4 AM $ 229.88
+1.59%
$ 229,880 $ 20,962
Jan 31, 3 AM $ 226.04
-0.26%
$ 226,038 $ 20,948
Jan 31, 2 AM $ 226.63
+0.57%
$ 226,631 $ 20,686
Jan 31, 1 AM $ 225.34
-0.99%
$ 225,345 $ 20,658
Jan 31, 12 AM $ 227.61
-0.98%
$ 227,607 $ 20,607
Jan 30, 11 PM $ 229.87
+1.35%
$ 229,870 $ 20,683
Jan 30, 10 PM $ 226.8
+0.12%
$ 226,798 $ 20,470
Jan 30, 9 PM $ 226.52
+1.02%
$ 223,170 $ 20,212
Jan 30, 8 PM $ 224.23
+0.26%
$ 224,233 $ 20,180
Jan 30, 7 PM $ 223.97
+0.41%
$ 223,968 $ 20,250
Jan 30, 6 PM $ 223.05
+0.33%
$ 223,053 $ 20,114
Jan 30, 5 PM $ 222.05
-0.13%
$ 222,328 $ 19,874
Jan 30, 4 PM $ 222.34
+0.29%
$ 222,380 $ 19,514
Jan 30, 3 PM $ 221.71
-0.17%
$ 221,705 $ 19,309
Jan 30, 2 PM $ 222.09
+0.07%
$ 222,089 $ 19,037
Jan 30, 1 PM $ 221.93
-0.51%
$ 221,935 $ 19,438
Jan 30, 12 PM $ 223.08
+1.04%
$ 223,077 $ 19,874
Jan 30, 11 AM $ 220.77
-3.36%
$ 220,741 $ 20,386
Jan 30, 10 AM $ 228.38
+1.81%
$ 228,380 $ 20,732
Jan 30, 9 AM $ 224.33
+1.40%
$ 224,330 $ 20,969
Jan 30, 8 AM $ 221.23
+0.32%
$ 221,229 $ 21,049
Jan 30, 7 AM $ 220.53
-3.67%
$ 220,528 $ 21,165
Jan 30, 6 AM $ 228.94
+3.59%
$ 228,939 $ 21,320
Jan 30, 5 AM $ 221
-0.33%
$ 221,002 $ 21,356
Jan 30, 4 AM $ 221.73
-0.21%
$ 221,734 $ 21,271
Jan 30, 3 AM $ 223.34
+0.87%
$ 223,341 $ 21,511
Jan 30, 2 AM $ 221.41
-2.00%
$ 221,415 $ 21,640
Jan 30, 1 AM $ 225.94
+1.85%
$ 225,942 $ 21,887
Jan 30, 12 AM $ 221.85
-1.15%
$ 221,848 $ 21,867
Jan 29, 11 PM $ 224.42
+1.98%
$ 224,418 $ 21,991
Jan 29, 10 PM $ 220.06
-1.12%
$ 220,060 $ 22,062
Jan 29, 9 PM $ 222.55
+0.09%
$ 222,550 $ 22,122
Jan 29, 8 PM $ 222.35
-1.98%
$ 222,345 $ 22,262
Jan 29, 7 PM $ 226.84
+0.34%
$ 226,844 $ 22,233
Jan 29, 6 PM $ 226.09
+2.15%
$ 226,085 $ 22,207
Jan 29, 5 PM $ 221.32
-1.80%
$ 221,320 $ 22,084
Jan 29, 4 PM $ 225.38
-0.73%
$ 225,379 $ 22,504
Jan 29, 3 PM $ 227.03
+2.55%
$ 227,030 $ 22,933
Jan 29, 2 PM $ 221.8
+1.01%
$ 221,800 $ 24,784
Jan 29, 1 PM $ 219.59
+0.00%
$ 219,590 $ 24,621
Jan 29, 12 PM $ 220.29
-0.32%
$ 220,289 $ 24,574
Jan 29, 11 AM $ 220.99
-0.82%
$ 220,990 $ 24,756
Jan 29, 10 AM $ 222.81
+1.35%
$ 222,813 $ 24,717
Jan 29, 9 AM $ 219.86
+0.45%
$ 219,855 $ 24,675
Jan 29, 8 AM $ 222.08
+0.77%
$ 222,080 $ 24,753
Jan 29, 7 AM $ 220.38
+0.42%
$ 220,380 $ 24,923