AbbVie xStock Historical Data

ABBVx Page 69
Download
Date Close Price change Market cap Trading volume
Jan 29, 8 AM $ 222.08
+0.77%
$ 222,080 $ 24,753
Jan 29, 7 AM $ 220.38
+0.42%
$ 220,380 $ 24,923
Jan 29, 6 AM $ 219.46
+0.39%
$ 219,460 $ 25,017
Jan 29, 5 AM $ 218.61
+0.00%
$ 218,610 $ 24,937
Jan 29, 4 AM $ 218.61
-0.77%
$ 218,607 $ 25,005
Jan 29, 3 AM $ 220.31
-1.13%
$ 220,309 $ 24,904
Jan 29, 2 AM $ 222.83
+1.53%
$ 222,834 $ 25,021
Jan 29, 1 AM $ 219.47
-0.12%
$ 219,474 $ 25,112
Jan 29, 12 AM $ 219.28
-0.11%
$ 219,275 $ 24,864
Jan 28, 11 PM $ 218.67
-0.23%
$ 218,671 $ 24,710
Jan 28, 10 PM $ 222.48
+0.73%
$ 222,479 $ 24,679
Jan 28, 9 PM $ 220.86
+0.42%
$ 220,862 $ 24,744
Jan 28, 8 PM $ 219.78
+0.59%
$ 219,784 $ 24,716
Jan 28, 7 PM $ 218.37
-0.73%
$ 218,370 $ 24,690
Jan 28, 6 PM $ 219.98
-0.32%
$ 219,983 $ 24,659
Jan 28, 5 PM $ 220.69
-0.22%
$ 220,695 $ 29,380
Jan 28, 4 PM $ 221.17
-0.08%
$ 221,174 $ 29,697
Jan 28, 3 PM $ 220.82
-0.93%
$ 220,820 $ 29,680
Jan 28, 2 PM $ 218.93
-1.64%
$ 218,925 $ 29,026
Jan 28, 1 PM $ 222.57
-0.11%
$ 222,570 $ 30,133
Jan 28, 12 PM $ 226.16
-1.15%
$ 226,163 $ 30,053
Jan 28, 11 AM $ 226.05
+1.22%
$ 226,047 $ 29,912
Jan 28, 10 AM $ 223.33
+0.01%
$ 223,327 $ 29,866
Jan 28, 9 AM $ 223.31
-0.86%
$ 223,306 $ 29,925
Jan 28, 8 AM $ 225.24
+0.65%
$ 225,237 $ 30,021
Jan 28, 7 AM $ 223.74
-0.51%
$ 223,735 $ 29,742
Jan 28, 6 AM $ 224.89
+0.21%
$ 224,888 $ 29,550
Jan 28, 5 AM $ 224.42
+0.08%
$ 224,418 $ 29,641
Jan 28, 4 AM $ 224.24
-0.42%
$ 224,238 $ 29,608
Jan 28, 3 AM $ 225.18
-0.97%
$ 225,180 $ 29,168
Jan 28, 2 AM $ 227.39
+1.40%
$ 227,395 $ 28,873
Jan 28, 1 AM $ 224.27
+0.17%
$ 224,266 $ 28,790
Jan 28, 12 AM $ 223.89
+0.36%
$ 223,887 $ 28,911
Jan 27, 11 PM $ 223.09
-1.98%
$ 223,090 $ 28,984
Jan 27, 10 PM $ 227.59
+1.27%
$ 227,590 $ 29,039
Jan 27, 9 PM $ 224.73
-0.08%
$ 224,734 $ 28,939
Jan 27, 8 PM $ 224.92
+0.41%
$ 224,920 $ 28,985
Jan 27, 7 PM $ 223.99
-0.25%
$ 223,992 $ 28,869
Jan 27, 6 PM $ 224.55
+0.13%
$ 224,546 $ 29,052
Jan 27, 5 PM $ 224.33
-0.77%
$ 224,327 $ 28,956
Jan 27, 4 PM $ 226.06
-0.56%
$ 226,064 $ 25,372
Jan 27, 3 PM $ 227.95
+1.98%
$ 227,952 $ 24,142
Jan 27, 2 PM $ 223.53
+2.03%
$ 223,423 $ 23,611
Jan 27, 1 PM $ 219.07
-1.40%
$ 217,072 $ 22,550
Jan 27, 12 PM $ 222.18
+0.67%
$ 222,180 $ 22,478
Jan 27, 11 AM $ 220.7
+0.00%
$ 220,700 $ 22,374
Jan 27, 10 AM $ 220.71
-0.14%
$ 220,706 $ 22,450
Jan 27, 9 AM $ 221.01
-0.15%
$ 221,009 $ 22,413
Jan 27, 8 AM $ 221.34
+0.26%
$ 221,335 $ 22,174
Jan 27, 7 AM $ 220.77
-0.70%
$ 220,770 $ 22,315