AbbVie xStock Historical Data

ABBVx Page 70
Download
Date Close Price change Market cap Trading volume
Jan 27, 8 AM $ 221.34
+0.26%
$ 221,335 $ 22,174
Jan 27, 7 AM $ 220.77
-0.70%
$ 220,770 $ 22,315
Jan 27, 6 AM $ 221.52
+1.97%
$ 221,517 $ 22,459
Jan 27, 5 AM $ 217.24
-1.33%
$ 217,239 $ 22,505
Jan 27, 4 AM $ 221.45
+2.80%
$ 221,446 $ 22,379
Jan 27, 3 AM $ 215.41
-3.24%
$ 215,410 $ 22,576
Jan 27, 2 AM $ 221.23
+0.33%
$ 221,232 $ 22,716
Jan 27, 1 AM $ 220.5
+0.74%
$ 220,499 $ 22,721
Jan 27, 12 AM $ 221.61
-0.09%
$ 221,606 $ 22,585
Jan 26, 11 PM $ 221.81
-1.07%
$ 221,805 $ 22,517
Jan 26, 10 PM $ 224.21
+1.42%
$ 224,209 $ 22,686
Jan 26, 9 PM $ 221.08
-0.34%
$ 221,080 $ 22,846
Jan 26, 8 PM $ 221.85
+0.24%
$ 221,845 $ 22,813
Jan 26, 7 PM $ 221.32
+0.00%
$ 221,320 $ 22,797
Jan 26, 6 PM $ 221.31
-0.25%
$ 221,314 $ 22,701
Jan 26, 5 PM $ 221.69
+0.15%
$ 221,690 $ 22,587
Jan 26, 4 PM $ 221.35
-0.04%
$ 221,350 $ 22,570
Jan 26, 3 PM $ 221.29
-0.02%
$ 221,293 $ 22,855
Jan 26, 2 PM $ 221.34
+0.74%
$ 221,341 $ 22,885
Jan 26, 1 PM $ 219.71
+0.02%
$ 219,669 $ 23,095
Jan 26, 12 PM $ 219.67
+0.69%
$ 219,674 $ 23,146
Jan 26, 11 AM $ 218.13
-0.36%
$ 218,130 $ 23,288
Jan 26, 10 AM $ 218.91
+0.02%
$ 218,908 $ 23,150
Jan 26, 9 AM $ 218.86
-0.60%
$ 219,186 $ 23,245
Jan 26, 8 AM $ 220.19
-0.40%
$ 220,193 $ 23,240
Jan 26, 7 AM $ 221.09
-0.10%
$ 221,087 $ 23,326
Jan 26, 6 AM $ 221.31
+0.01%
$ 221,313 $ 23,208
Jan 26, 5 AM $ 221.28
+0.36%
$ 221,280 $ 23,135
Jan 26, 4 AM $ 220.51
+0.02%
$ 220,513 $ 23,365
Jan 26, 3 AM $ 220.46
-0.41%
$ 220,461 $ 23,204
Jan 26, 2 AM $ 221.36
+0.31%
$ 221,360 $ 23,328
Jan 26, 1 AM $ 221.33
-0.56%
$ 221,330 $ 23,343
Jan 26, 12 AM $ 222.58
+0.79%
$ 222,577 $ 23,498
Jan 25, 11 PM $ 220.83
+0.26%
$ 220,830 $ 23,581
Jan 25, 10 PM $ 220.83
+0.26%
$ 220,830 $ 23,640
Jan 25, 9 PM $ 220.26
+0.02%
$ 220,255 $ 23,676
Jan 25, 8 PM $ 220.83
+0.00%
$ 220,830 $ 23,823
Jan 25, 7 PM $ 220.83
+0.00%
$ 220,830 $ 23,899
Jan 25, 6 PM $ 220.83
+0.32%
$ 220,830 $ 23,960
Jan 25, 5 PM $ 220.12
-0.03%
$ 220,124 $ 23,956
Jan 25, 4 PM $ 220.19
-0.29%
$ 220,191 $ 23,951
Jan 25, 3 PM $ 220.83
+0.29%
$ 220,830 $ 23,955
Jan 25, 2 PM $ 220.2
+0.03%
$ 220,201 $ 23,997
Jan 25, 1 PM $ 220.83
+0.29%
$ 220,830 $ 23,858
Jan 25, 12 PM $ 220.18
+0.01%
$ 220,830 $ 24,119
Jan 25, 11 AM $ 220.15
-0.02%
$ 220,149 $ 24,141
Jan 25, 10 AM $ 220.2
-0.29%
$ 220,200 $ 24,480
Jan 25, 9 AM $ 220.83
+0.31%
$ 220,830 $ 24,461
Jan 25, 8 AM $ 220.17
-0.30%
$ 220,150 $ 24,711
Jan 25, 7 AM $ 220.14
-0.31%
$ 220,144 $ 24,470