AbbVie xStock Historical Data

ABBVx Page 72
Download
Date Close Price change Market cap Trading volume
Jan 23, 7 AM $ 219.12
-0.33%
$ 219,119 $ 24,654
Jan 23, 6 AM $ 219.84
+0.00%
$ 219,839 $ 24,508
Jan 23, 5 AM $ 219.84
+0.25%
$ 219,839 $ 24,699
Jan 23, 4 AM $ 217.95
-0.56%
$ 217,946 $ 24,644
Jan 23, 3 AM $ 219.16
-0.23%
$ 219,163 $ 24,670
Jan 23, 2 AM $ 219.67
-0.46%
$ 219,675 $ 24,572
Jan 23, 1 AM $ 220.69
+1.34%
$ 220,690 $ 24,595
Jan 23, 12 AM $ 217.78
+0.02%
$ 217,780 $ 24,871
Jan 22, 11 PM $ 217.74
-1.33%
$ 217,740 $ 25,093
Jan 22, 10 PM $ 220.67
+0.89%
$ 220,666 $ 24,877
Jan 22, 9 PM $ 218.71
-0.25%
$ 218,711 $ 24,980
Jan 22, 8 PM $ 219.27
+0.17%
$ 219,270 $ 25,005
Jan 22, 7 PM $ 218.74
-0.02%
$ 218,745 $ 24,925
Jan 22, 6 PM $ 219.05
-0.34%
$ 219,049 $ 25,071
Jan 22, 5 PM $ 219.79
+0.17%
$ 219,795 $ 24,990
Jan 22, 4 PM $ 219.42
-0.05%
$ 219,684 $ 25,037
Jan 22, 3 PM $ 219.28
+0.78%
$ 219,275 $ 24,940
Jan 22, 2 PM $ 217.58
-0.18%
$ 217,577 $ 26,012
Jan 22, 1 PM $ 217.96
-0.15%
$ 217,964 $ 26,567
Jan 22, 12 PM $ 218.28
+0.49%
$ 218,282 $ 26,570
Jan 22, 11 AM $ 217.22
-0.45%
$ 217,219 $ 26,507
Jan 22, 10 AM $ 218.2
+0.83%
$ 218,202 $ 26,381
Jan 22, 9 AM $ 216.41
-0.54%
$ 216,414 $ 26,539
Jan 22, 8 AM $ 217.68
-0.12%
$ 217,676 $ 26,578
Jan 22, 7 AM $ 217.94
-0.31%
$ 217,937 $ 26,351
Jan 22, 6 AM $ 218.61
+0.37%
$ 218,610 $ 26,451
Jan 22, 5 AM $ 217.8
-0.22%
$ 217,802 $ 26,415
Jan 22, 4 AM $ 217.24
+0.44%
$ 217,238 $ 26,421
Jan 22, 3 AM $ 217.18
-0.09%
$ 217,180 $ 26,401
Jan 22, 2 AM $ 217.39
-0.24%
$ 217,385 $ 26,223
Jan 22, 1 AM $ 217.9
+0.16%
$ 217,902 $ 26,093
Jan 22, 12 AM $ 217.55
+0.00%
$ 217,555 $ 26,070
Jan 21, 11 PM $ 216.91
-1.28%
$ 216,910 $ 25,868
Jan 21, 10 PM $ 219.74
+1.22%
$ 219,737 $ 25,947
Jan 21, 9 PM $ 217.07
-0.26%
$ 217,074 $ 25,903
Jan 21, 8 PM $ 217.64
+0.69%
$ 217,645 $ 25,802
Jan 21, 7 PM $ 216.16
-2.12%
$ 216,160 $ 25,853
Jan 21, 6 PM $ 221.08
+3.24%
$ 221,083 $ 25,871
Jan 21, 5 PM $ 214.15
-1.08%
$ 214,146 $ 25,819
Jan 21, 4 PM $ 216.51
-0.80%
$ 216,514 $ 25,981
Jan 21, 3 PM $ 218.27
+1.30%
$ 218,267 $ 34,466
Jan 21, 2 PM $ 215.33
+0.07%
$ 215,326 $ 33,528
Jan 21, 1 PM $ 215.17
+0.11%
$ 214,900 $ 32,708
Jan 21, 12 PM $ 215.23
-0.22%
$ 215,228 $ 32,750
Jan 21, 11 AM $ 215.71
+0.38%
$ 215,709 $ 33,312
Jan 21, 10 AM $ 214.9
+0.21%
$ 214,898 $ 33,373
Jan 21, 9 AM $ 214.45
-0.54%
$ 214,453 $ 33,366
Jan 21, 8 AM $ 215.61
+0.23%
$ 215,614 $ 33,385
Jan 21, 7 AM $ 215.13
-0.22%
$ 215,129 $ 33,661
Jan 21, 6 AM $ 215.61
+0.58%
$ 215,611 $ 33,570