AbbVie xStock Historical Data

ABBVx Page 74
Download
Date Close Price change Market cap Trading volume
Jan 19, 7 AM $ 200.49
+0.00%
$ 200,490 $ 17,157
Jan 19, 6 AM $ 200.49
+0.00%
$ 200,490 $ 17,157
Jan 19, 5 AM $ 200.49
+0.00%
$ 200,490 $ 17,157
Jan 19, 4 AM $ 200.49
+0.00%
$ 200,490 $ 18,024
Jan 19, 3 AM $ 200.49
+0.00%
$ 200,490 $ 18,864
Jan 19, 2 AM $ 200.49
-4.88%
$ 200,490 $ 19,516
Jan 19, 1 AM $ 214.43
+0.67%
$ 214,430 $ 18,957
Jan 19, 12 AM $ 213
-1.50%
$ 213,017 $ 18,064
Jan 18, 11 PM $ 216.23
+0.34%
$ 216,230 $ 17,000
Jan 18, 10 PM $ 215.5
-0.34%
$ 215,500 $ 16,069
Jan 18, 9 PM $ 216.24
-0.01%
$ 216,239 $ 15,089
Jan 18, 8 PM $ 216.27
+0.01%
$ 216,268 $ 14,188
Jan 18, 7 PM $ 215.5
+0.00%
$ 216,252 $ 13,202
Jan 18, 6 PM $ 215.5
-0.67%
$ 215,500 $ 12,906
Jan 18, 5 PM $ 216.96
-0.27%
$ 216,956 $ 12,922
Jan 18, 4 PM $ 217.54
-0.29%
$ 217,539 $ 12,492
Jan 18, 3 PM $ 218.17
-0.28%
$ 218,175 $ 11,577
Jan 18, 2 PM $ 218.78
-2.04%
$ 218,778 $ 10,658
Jan 18, 1 PM $ 219.43
+1.58%
$ 219,428 $ 9,594
Jan 18, 12 PM $ 216.01
-2.19%
$ 216,010 $ 8,644
Jan 18, 11 AM $ 220.85
+1.75%
$ 215,730 $ 7,529
Jan 18, 10 AM $ 217.05
-3.23%
$ 217,030 $ 6,833
Jan 18, 9 AM $ 224.3
-2.49%
$ 224,304 $ 5,958
Jan 18, 8 AM $ 230.03
+4.76%
$ 230,035 $ 6,144
Jan 18, 5 AM $ 226.76
-3.50%
$ 226,760 $ 6,797
Jan 18, 4 AM $ 234.99
+2.24%
$ 234,990 $ 6,282
Jan 18, 3 AM $ 229.84
-2.19%
$ 229,838 $ 5,444
Jan 18, 2 AM $ 234.99
+0.00%
$ 234,990 $ 4,788
Jan 18, 1 AM $ 234.99
+0.00%
$ 234,990 $ 4,788
Jan 17, 7 PM $ 217.75
-0.12%
$ 217,754 $ 10,536
Jan 17, 6 PM $ 222.23
+1.64%
$ 218,004 $ 10,321
Jan 17, 5 PM $ 218.65
+7.34%
$ 218,645 $ 10,260
Jan 17, 4 PM $ 203.7
+0.00%
$ 203,700 $ 10,658
Jan 17, 3 PM $ 203.7
+0.01%
$ 203,700 $ 11,562
Jan 17, 9 AM $ 226.8
-1.51%
$ 226,805 $ 17,479
Jan 17, 8 AM $ 230.29
+0.26%
$ 230,288 $ 17,373
Jan 17, 7 AM $ 229.68
+6.61%
$ 229,676 $ 17,611
Jan 17, 6 AM $ 215.43
+0.00%
$ 215,430 $ 18,334
Jan 17, 5 AM $ 215.43
+0.00%
$ 215,430 $ 19,495
Jan 17, 4 AM $ 215.43
+0.00%
$ 215,430 $ 20,543
Jan 17, 3 AM $ 215.43
+0.00%
$ 215,430 $ 21,495
Jan 17, 2 AM $ 215.43
+0.00%
$ 215,430 $ 22,546
Jan 17, 1 AM $ 215.43
+0.04%
$ 215,430 $ 23,383
Jan 17, 12 AM $ 215.35
+0.03%
$ 215,350 $ 24,299
Jan 16, 11 PM $ 215.29
+0.03%
$ 215,290 $ 24,036
Jan 16, 10 PM $ 215.23
-0.25%
$ 215,231 $ 23,970
Jan 16, 9 PM $ 215.77
+0.01%
$ 215,770 $ 23,888
Jan 16, 8 PM $ 215.76
-0.40%
$ 215,757 $ 23,763
Jan 16, 7 PM $ 216.63
+0.58%
$ 216,670 $ 23,754
Jan 16, 6 PM $ 215.38
-0.47%
$ 215,383 $ 24,540