AbbVie xStock Historical Data

ABBVx Page 71
Download
Date Close Price change Market cap Trading volume
Jan 25, 8 AM $ 220.17
-0.30%
$ 220,150 $ 24,711
Jan 25, 7 AM $ 220.14
-0.31%
$ 220,144 $ 24,470
Jan 25, 6 AM $ 220.14
-0.31%
$ 220,140 $ 24,465
Jan 25, 5 AM $ 220.83
+0.00%
$ 220,830 $ 24,461
Jan 25, 4 AM $ 220.83
+0.00%
$ 220,830 $ 25,889
Jan 25, 3 AM $ 220.83
+0.33%
$ 220,830 $ 26,174
Jan 25, 2 AM $ 219.4
-0.33%
$ 219,400 $ 26,156
Jan 25, 1 AM $ 220.12
+0.03%
$ 220,115 $ 26,093
Jan 25, 12 AM $ 220.06
-0.03%
$ 220,056 $ 26,212
Jan 24, 11 PM $ 220.1
+0.33%
$ 220,095 $ 26,189
Jan 24, 10 PM $ 219.37
-0.31%
$ 219,370 $ 26,065
Jan 24, 9 PM $ 219.29
-0.70%
$ 219,295 $ 25,996
Jan 24, 8 PM $ 220.83
+0.67%
$ 220,830 $ 25,982
Jan 24, 7 PM $ 219.35
+0.00%
$ 219,350 $ 25,927
Jan 24, 6 PM $ 219.34
-0.35%
$ 219,340 $ 25,872
Jan 24, 5 PM $ 220.09
+0.00%
$ 220,085 $ 25,952
Jan 24, 4 PM $ 220.08
+0.35%
$ 220,085 $ 26,034
Jan 24, 3 PM $ 219.32
-0.69%
$ 219,315 $ 26,189
Jan 24, 2 PM $ 220.83
+0.73%
$ 220,830 $ 26,241
Jan 24, 1 PM $ 219.23
-0.37%
$ 219,230 $ 26,939
Jan 24, 12 PM $ 220.83
+0.35%
$ 220,830 $ 26,702
Jan 24, 11 AM $ 220.05
+0.31%
$ 220,055 $ 26,692
Jan 24, 10 AM $ 219.34
-0.33%
$ 219,340 $ 26,672
Jan 24, 9 AM $ 220.05
+0.03%
$ 220,045 $ 26,575
Jan 24, 8 AM $ 219.97
-0.02%
$ 219,974 $ 26,511
Jan 24, 7 AM $ 220.03
+0.00%
$ 220,025 $ 26,649
Jan 24, 6 AM $ 220.01
+0.01%
$ 220,015 $ 26,884
Jan 24, 5 AM $ 220
-0.34%
$ 220,001 $ 26,717
Jan 24, 4 AM $ 220.82
+0.37%
$ 220,820 $ 25,991
Jan 24, 3 AM $ 220
-0.34%
$ 220,000 $ 25,032
Jan 24, 2 AM $ 220.76
+0.70%
$ 220,760 $ 24,921
Jan 24, 1 AM $ 219.23
-0.36%
$ 219,225 $ 25,114
Jan 24, 12 AM $ 220.01
-2.63%
$ 220,008 $ 24,787
Jan 23, 11 PM $ 225.94
+1.28%
$ 225,940 $ 24,692
Jan 23, 10 PM $ 223.1
+1.85%
$ 223,095 $ 24,946
Jan 23, 9 PM $ 219.04
-0.40%
$ 219,035 $ 25,024
Jan 23, 8 PM $ 219.91
-0.38%
$ 219,910 $ 24,948
Jan 23, 7 PM $ 220.74
+0.70%
$ 220,740 $ 24,985
Jan 23, 6 PM $ 219.01
+0.22%
$ 219,015 $ 24,871
Jan 23, 5 PM $ 218.54
-0.33%
$ 218,535 $ 25,074
Jan 23, 4 PM $ 219.27
-0.11%
$ 219,269 $ 24,869
Jan 23, 3 PM $ 219.77
-0.05%
$ 219,772 $ 24,839
Jan 23, 2 PM $ 219.88
+0.21%
$ 219,752 $ 24,783
Jan 23, 1 PM $ 219.41
+0.36%
$ 219,410 $ 24,723
Jan 23, 12 PM $ 218.63
-1.38%
$ 218,631 $ 24,737
Jan 23, 11 AM $ 221.7
+1.03%
$ 221,699 $ 24,726
Jan 23, 10 AM $ 219.45
+0.23%
$ 219,449 $ 24,611
Jan 23, 9 AM $ 218.96
-0.03%
$ 218,956 $ 24,677
Jan 23, 8 AM $ 217.97
-0.53%
$ 217,966 $ 24,671
Jan 23, 7 AM $ 219.12
-0.33%
$ 219,119 $ 24,654