AbbVie xStock Historical Data

ABBVx Page 75
Download
Date Close Price change Market cap Trading volume
Jan 16, 6 PM $ 215.38
-0.47%
$ 215,383 $ 24,540
Jan 16, 5 PM $ 216.39
-0.10%
$ 218,646 $ 24,634
Jan 16, 4 PM $ 216.61
+0.08%
$ 216,605 $ 24,669
Jan 16, 3 PM $ 216.81
+0.40%
$ 216,810 $ 24,896
Jan 16, 2 PM $ 215.95
-0.40%
$ 215,950 $ 24,921
Jan 16, 1 PM $ 216.82
+2.67%
$ 216,482 $ 24,864
Jan 16, 12 PM $ 211.19
+0.03%
$ 211,185 $ 24,990
Jan 16, 11 AM $ 211.11
-1.40%
$ 211,113 $ 25,130
Jan 16, 10 AM $ 214.1
-1.55%
$ 214,102 $ 25,236
Jan 16, 9 AM $ 217.47
+0.11%
$ 217,466 $ 25,361
Jan 16, 8 AM $ 217.23
-0.36%
$ 217,232 $ 25,396
Jan 16, 7 AM $ 218.01
+0.36%
$ 217,316 $ 24,954
Jan 16, 6 AM $ 217.24
-0.07%
$ 217,237 $ 25,009
Jan 16, 5 AM $ 217.4
-0.04%
$ 217,396 $ 24,747
Jan 16, 4 AM $ 217.48
+0.03%
$ 217,477 $ 24,755
Jan 16, 3 AM $ 217.42
+0.28%
$ 217,420 $ 25,039
Jan 16, 2 AM $ 216.82
+0.13%
$ 216,820 $ 25,074
Jan 16, 1 AM $ 216.54
-0.58%
$ 216,541 $ 25,171
Jan 16, 12 AM $ 217.8
-0.63%
$ 217,800 $ 25,226
Jan 15, 11 PM $ 219.17
+2.55%
$ 219,177 $ 25,308
Jan 15, 10 PM $ 213.71
-1.94%
$ 213,711 $ 26,492
Jan 15, 9 PM $ 217.93
+0.07%
$ 217,934 $ 26,692
Jan 15, 8 PM $ 217.78
-0.62%
$ 217,780 $ 26,716
Jan 15, 7 PM $ 219.13
+0.33%
$ 219,134 $ 26,627
Jan 15, 6 PM $ 218.42
-0.18%
$ 218,561 $ 25,780
Jan 15, 5 PM $ 218.8
+0.17%
$ 218,802 $ 25,824
Jan 15, 4 PM $ 218.43
+0.15%
$ 218,433 $ 25,972
Jan 15, 3 PM $ 218.11
-1.74%
$ 218,110 $ 25,924
Jan 15, 2 PM $ 221.97
-0.12%
$ 221,970 $ 26,848
Jan 15, 1 PM $ 222.23
-0.33%
$ 222,233 $ 26,697
Jan 15, 12 PM $ 222.97
-0.06%
$ 222,965 $ 26,634
Jan 15, 11 AM $ 223.1
+0.17%
$ 223,095 $ 26,625
Jan 15, 10 AM $ 222.71
-0.60%
$ 222,707 $ 26,524
Jan 15, 9 AM $ 224.05
-0.63%
$ 224,048 $ 26,412
Jan 15, 8 AM $ 225.47
+1.03%
$ 225,468 $ 26,328
Jan 15, 7 AM $ 223.11
+0.12%
$ 223,109 $ 26,432
Jan 15, 6 AM $ 222.85
+0.02%
$ 222,851 $ 26,398
Jan 15, 5 AM $ 226.11
+1.11%
$ 222,803 $ 26,541
Jan 15, 4 AM $ 224.37
+0.34%
$ 224,369 $ 26,590
Jan 15, 3 AM $ 223.6
-0.03%
$ 223,598 $ 26,619
Jan 15, 2 AM $ 223.67
+0.01%
$ 223,669 $ 26,512
Jan 15, 1 AM $ 223.64
+0.23%
$ 223,641 $ 26,441
Jan 15, 12 AM $ 223.12
-0.07%
$ 223,120 $ 26,389
Jan 14, 11 PM $ 223.28
-0.97%
$ 223,280 $ 26,563
Jan 14, 10 PM $ 225.47
+1.03%
$ 225,472 $ 25,339
Jan 14, 9 PM $ 223.17
-0.14%
$ 223,168 $ 25,220
Jan 14, 8 PM $ 223.57
+0.47%
$ 223,570 $ 25,178
Jan 14, 7 PM $ 222.53
+0.43%
$ 222,526 $ 25,071
Jan 14, 6 PM $ 221.57
+0.56%
$ 221,565 $ 25,003
Jan 14, 5 PM $ 220.34
-0.25%
$ 220,335 $ 24,970