AbbVie xStock Historical Data

ABBVx Page 76
Download
Date Close Price change Market cap Trading volume
Jan 14, 6 PM $ 221.57
+0.56%
$ 221,565 $ 25,003
Jan 14, 5 PM $ 220.34
-0.25%
$ 220,335 $ 24,970
Jan 14, 4 PM $ 220.88
-0.75%
$ 220,880 $ 24,780
Jan 14, 3 PM $ 222.56
-0.48%
$ 222,560 $ 24,628
Jan 14, 2 PM $ 223.64
+0.98%
$ 223,642 $ 23,410
Jan 14, 1 PM $ 221.48
-0.46%
$ 221,480 $ 23,939
Jan 14, 12 PM $ 222.5
+0.09%
$ 222,500 $ 24,021
Jan 14, 11 AM $ 222.29
-1.21%
$ 222,292 $ 24,064
Jan 14, 10 AM $ 225.02
+0.92%
$ 225,018 $ 24,225
Jan 14, 9 AM $ 222.97
+0.10%
$ 222,966 $ 24,296
Jan 14, 8 AM $ 222.75
+0.65%
$ 222,750 $ 25,864
Jan 14, 7 AM $ 221.32
-0.12%
$ 221,320 $ 25,988
Jan 14, 6 AM $ 221.58
+0.37%
$ 221,580 $ 25,805
Jan 14, 5 AM $ 220.77
-0.29%
$ 220,885 $ 25,751
Jan 14, 4 AM $ 221.42
-0.16%
$ 221,418 $ 25,564
Jan 14, 3 AM $ 221.77
-0.12%
$ 221,766 $ 25,218
Jan 14, 2 AM $ 222.03
+0.19%
$ 222,025 $ 25,095
Jan 14, 1 AM $ 221.17
-0.47%
$ 221,170 $ 25,370
Jan 14, 12 AM $ 222.2
+0.29%
$ 222,204 $ 25,557
Jan 13, 11 PM $ 221.57
-0.29%
$ 221,570 $ 25,349
Jan 13, 10 PM $ 222.21
+0.43%
$ 222,207 $ 25,428
Jan 13, 9 PM $ 221.25
-0.17%
$ 221,250 $ 25,467
Jan 13, 8 PM $ 221.47
+0.29%
$ 221,470 $ 25,574
Jan 13, 7 PM $ 220.83
+0.22%
$ 220,830 $ 25,761
Jan 13, 6 PM $ 220.34
+0.06%
$ 220,343 $ 26,102
Jan 13, 5 PM $ 220.21
+0.02%
$ 220,205 $ 26,125
Jan 13, 4 PM $ 220.15
+0.01%
$ 220,152 $ 26,174
Jan 13, 3 PM $ 220.12
+0.93%
$ 220,120 $ 26,156
Jan 13, 2 PM $ 218.08
-1.17%
$ 218,250 $ 26,185
Jan 13, 1 PM $ 220.66
-0.45%
$ 220,656 $ 26,154
Jan 13, 12 PM $ 221.64
+0.32%
$ 222,105 $ 25,619
Jan 13, 11 AM $ 220.94
+0.00%
$ 220,934 $ 25,610
Jan 13, 10 AM $ 221.96
+0.21%
$ 221,960 $ 25,406
Jan 13, 9 AM $ 223.34
+0.50%
$ 223,340 $ 25,348
Jan 13, 8 AM $ 222.23
+0.50%
$ 222,227 $ 24,129
Jan 13, 7 AM $ 221.12
-0.16%
$ 221,118 $ 23,879
Jan 13, 6 AM $ 221.12
-0.29%
$ 221,119 $ 23,861
Jan 13, 5 AM $ 221.77
+0.13%
$ 221,768 $ 23,817
Jan 13, 4 AM $ 221.48
+0.16%
$ 221,483 $ 24,121
Jan 13, 3 AM $ 221.12
-0.20%
$ 221,119 $ 24,354
Jan 13, 2 AM $ 221.55
+0.01%
$ 221,552 $ 24,401
Jan 13, 1 AM $ 221.52
+0.18%
$ 221,524 $ 24,187
Jan 13, 12 AM $ 221.13
-0.32%
$ 221,130 $ 24,053
Jan 12, 11 PM $ 221.85
+0.31%
$ 221,848 $ 24,045
Jan 12, 10 PM $ 221.16
-0.07%
$ 221,159 $ 24,033
Jan 12, 9 PM $ 221.32
-0.09%
$ 221,320 $ 23,864
Jan 12, 8 PM $ 221.25
+0.06%
$ 221,519 $ 23,790
Jan 12, 7 PM $ 221.13
+0.39%
$ 221,130 $ 23,651
Jan 12, 6 PM $ 220.27
-0.01%
$ 220,270 $ 23,372
Jan 12, 5 PM $ 220.29
-0.07%
$ 220,290 $ 23,257