AbbVie xStock Historical Data

ABBVx Page 73
Download
Date Close Price change Market cap Trading volume
Jan 21, 7 AM $ 215.13
-0.22%
$ 215,129 $ 33,661
Jan 21, 6 AM $ 215.61
+0.58%
$ 215,611 $ 33,570
Jan 21, 5 AM $ 214.36
-0.04%
$ 214,358 $ 33,361
Jan 21, 4 AM $ 214.43
-0.09%
$ 213,871 $ 33,301
Jan 21, 3 AM $ 214.62
+0.54%
$ 214,619 $ 33,301
Jan 21, 2 AM $ 213.46
-0.72%
$ 213,461 $ 33,324
Jan 21, 1 AM $ 215.01
+0.64%
$ 215,010 $ 33,622
Jan 21, 12 AM $ 213.64
-0.65%
$ 213,638 $ 33,604
Jan 20, 11 PM $ 215.03
+1.65%
$ 211,265 $ 33,694
Jan 20, 10 PM $ 214.75
+0.01%
$ 214,759 $ 33,570
Jan 20, 9 PM $ 214.73
+0.49%
$ 214,734 $ 33,644
Jan 20, 8 PM $ 213.76
+0.25%
$ 213,763 $ 33,822
Jan 20, 7 PM $ 213.44
-0.16%
$ 213,494 $ 33,709
Jan 20, 6 PM $ 213.78
+0.16%
$ 213,778 $ 33,601
Jan 20, 5 PM $ 213.61
+0.06%
$ 213,609 $ 33,501
Jan 20, 4 PM $ 213.49
-0.12%
$ 213,488 $ 33,353
Jan 20, 3 PM $ 213.74
+0.49%
$ 213,745 $ 25,198
Jan 20, 2 PM $ 212.69
-0.76%
$ 212,695 $ 24,768
Jan 20, 1 PM $ 214.72
-0.24%
$ 214,715 $ 24,047
Jan 20, 12 PM $ 215.23
-0.20%
$ 215,227 $ 23,974
Jan 20, 11 AM $ 215.65
+0.25%
$ 215,650 $ 24,043
Jan 20, 10 AM $ 215.11
+0.30%
$ 215,115 $ 23,599
Jan 20, 9 AM $ 215.11
+0.24%
$ 215,113 $ 22,506
Jan 20, 8 AM $ 214.59
+0.18%
$ 214,592 $ 21,602
Jan 20, 7 AM $ 214.24
-0.65%
$ 214,243 $ 20,752
Jan 20, 6 AM $ 215.65
-0.07%
$ 215,654 $ 19,756
Jan 20, 5 AM $ 215.8
-0.23%
$ 215,797 $ 18,769
Jan 20, 4 AM $ 216.3
+0.09%
$ 215,461 $ 17,856
Jan 20, 3 AM $ 215.47
-0.14%
$ 215,471 $ 16,879
Jan 20, 2 AM $ 215.78
+0.25%
$ 215,783 $ 15,939
Jan 20, 1 AM $ 215.25
+1.72%
$ 215,255 $ 15,430
Jan 20, 12 AM $ 211.62
+0.00%
$ 211,625 $ 15,250
Jan 19, 11 PM $ 211.64
-0.07%
$ 211,635 $ 15,288
Jan 19, 10 PM $ 211.78
+0.34%
$ 211,785 $ 15,268
Jan 19, 9 PM $ 211.06
-0.50%
$ 211,062 $ 15,130
Jan 19, 8 PM $ 212.9
+2.46%
$ 212,895 $ 14,977
Jan 19, 7 PM $ 207.79
-2.43%
$ 207,786 $ 15,002
Jan 19, 6 PM $ 212.97
+0.00%
$ 212,970 $ 15,043
Jan 19, 5 PM $ 212.97
+0.35%
$ 212,970 $ 15,214
Jan 19, 4 PM $ 212.23
+0.38%
$ 212,232 $ 15,183
Jan 19, 3 PM $ 211.42
-1.27%
$ 211,420 $ 15,190
Jan 19, 2 PM $ 214.14
+6.19%
$ 214,140 $ 14,996
Jan 19, 1 PM $ 201.66
-4.14%
$ 201,660 $ 15,445
Jan 19, 12 PM $ 210.38
+1.07%
$ 213,467 $ 15,420
Jan 19, 11 AM $ 208.14
-0.98%
$ 208,140 $ 15,616
Jan 19, 10 AM $ 210.21
+0.00%
$ 210,210 $ 15,768
Jan 19, 9 AM $ 210.21
+2.31%
$ 210,210 $ 16,634
Jan 19, 8 AM $ 205.46
+2.48%
$ 205,460 $ 16,990
Jan 19, 7 AM $ 200.49
+0.00%
$ 200,490 $ 17,157
Jan 19, 6 AM $ 200.49
+0.00%
$ 200,490 $ 17,157