AbbVie xStock Historical Data

ABBVx Page 77
Download
Date Close Price change Market cap Trading volume
Jan 12, 6 PM $ 220.27
-0.01%
$ 220,270 $ 23,372
Jan 12, 5 PM $ 220.29
-0.07%
$ 220,290 $ 23,257
Jan 12, 4 PM $ 220.43
-0.74%
$ 220,435 $ 23,433
Jan 12, 3 PM $ 222.09
-0.11%
$ 222,089 $ 23,341
Jan 12, 2 PM $ 222.32
-0.08%
$ 222,324 $ 23,451
Jan 12, 1 PM $ 222.51
+0.31%
$ 222,508 $ 23,294
Jan 12, 12 PM $ 221.81
-0.64%
$ 221,810 $ 23,258
Jan 12, 11 AM $ 223.23
+0.41%
$ 223,228 $ 23,272
Jan 12, 10 AM $ 223.15
+0.34%
$ 223,146 $ 23,514
Jan 12, 9 AM $ 222.4
+0.50%
$ 222,400 $ 23,438
Jan 12, 8 AM $ 221.29
-0.06%
$ 221,294 $ 23,212
Jan 12, 7 AM $ 221.42
+0.06%
$ 221,419 $ 23,198
Jan 12, 6 AM $ 221.29
-0.24%
$ 221,295 $ 23,375
Jan 12, 5 AM $ 221.82
+0.29%
$ 221,819 $ 23,219
Jan 12, 4 AM $ 221.17
-0.24%
$ 221,169 $ 23,009
Jan 12, 3 AM $ 221.69
+0.00%
$ 222,220 $ 22,922
Jan 12, 2 AM $ 221.7
-0.01%
$ 221,170 $ 23,059
Jan 12, 1 AM $ 221.72
-0.28%
$ 221,170 $ 22,980
Jan 12, 12 AM $ 222.34
+0.26%
$ 222,340 $ 23,005
Jan 11, 11 PM $ 221.75
+0.26%
$ 221,755 $ 23,155
Jan 11, 10 PM $ 221.17
+0.00%
$ 221,170 $ 23,205
Jan 11, 9 PM $ 221.17
-0.26%
$ 221,170 $ 23,366
Jan 11, 8 PM $ 221.75
+0.26%
$ 222,340 $ 23,462
Jan 11, 7 PM $ 221.17
-0.53%
$ 221,170 $ 23,547
Jan 11, 6 PM $ 222.34
+0.26%
$ 222,340 $ 23,718
Jan 11, 5 PM $ 221.75
+0.26%
$ 221,755 $ 23,849
Jan 11, 4 PM $ 221.76
-0.26%
$ 221,170 $ 23,841
Jan 11, 3 PM $ 221.76
+0.26%
$ 221,755 $ 23,835
Jan 11, 2 PM $ 221.17
-0.26%
$ 221,170 $ 23,641
Jan 11, 1 PM $ 222.34
+0.26%
$ 222,340 $ 23,736
Jan 11, 12 PM $ 221.76
-0.26%
$ 221,755 $ 23,903
Jan 11, 11 AM $ 222.34
+0.26%
$ 222,340 $ 23,929
Jan 11, 10 AM $ 221.17
-0.26%
$ 221,170 $ 23,885
Jan 11, 9 AM $ 221.75
+0.26%
$ 221,754 $ 23,874
Jan 11, 8 AM $ 221.17
-0.26%
$ 221,170 $ 24,068
Jan 11, 7 AM $ 221.76
+0.00%
$ 221,755 $ 24,303
Jan 11, 6 AM $ 221.76
+0.00%
$ 221,755 $ 24,178
Jan 11, 5 AM $ 221.75
+0.00%
$ 221,754 $ 24,280
Jan 11, 4 AM $ 221.76
+0.00%
$ 221,755 $ 24,162
Jan 11, 3 AM $ 221.76
+0.26%
$ 221,755 $ 24,066
Jan 11, 2 AM $ 221.17
+0.00%
$ 221,170 $ 23,983
Jan 11, 1 AM $ 221.17
-0.26%
$ 221,170 $ 24,179
Jan 11, 12 AM $ 221.76
+0.00%
$ 221,755 $ 24,150
Jan 10, 11 PM $ 221.75
+0.00%
$ 221,755 $ 23,873
Jan 10, 10 PM $ 221.75
+0.00%
$ 221,754 $ 23,777
Jan 10, 9 PM $ 221.75
+0.26%
$ 221,754 $ 23,630
Jan 10, 8 PM $ 221.75
+0.26%
$ 221,755 $ 23,552
Jan 10, 7 PM $ 221.17
+0.00%
$ 221,170 $ 23,560
Jan 10, 6 PM $ 221.17
-0.26%
$ 221,170 $ 23,570
Jan 10, 5 PM $ 221.76
+0.00%
$ 222,340 $ 23,605