AbbVie xStock Historical Data

ABBVx Page 78
Download
Date Close Price change Market cap Trading volume
Jan 10, 6 PM $ 221.17
-0.26%
$ 221,170 $ 23,570
Jan 10, 5 PM $ 221.76
+0.00%
$ 222,340 $ 23,605
Jan 10, 4 PM $ 221.76
-0.26%
$ 221,756 $ 23,442
Jan 10, 3 PM $ 221.76
-0.26%
$ 221,755 $ 23,669
Jan 10, 2 PM $ 222.34
+0.53%
$ 222,340 $ 23,861
Jan 10, 1 PM $ 221.75
+0.26%
$ 221,755 $ 23,864
Jan 10, 12 PM $ 221.17
-0.53%
$ 221,170 $ 23,824
Jan 10, 11 AM $ 222.34
+0.00%
$ 222,340 $ 23,770
Jan 10, 10 AM $ 222.34
+0.26%
$ 221,755 $ 23,761
Jan 10, 9 AM $ 221.76
-0.26%
$ 221,755 $ 23,683
Jan 10, 8 AM $ 222.34
+0.26%
$ 222,340 $ 23,667
Jan 10, 7 AM $ 221.75
+0.26%
$ 221,755 $ 23,353
Jan 10, 6 AM $ 221.17
+0.00%
$ 221,170 $ 23,437
Jan 10, 5 AM $ 221.17
+0.00%
$ 221,170 $ 23,532
Jan 10, 4 AM $ 221.17
-0.53%
$ 221,170 $ 23,607
Jan 10, 3 AM $ 222.34
+0.00%
$ 222,340 $ 23,712
Jan 10, 2 AM $ 222.34
+0.26%
$ 222,340 $ 23,766
Jan 10, 1 AM $ 221.76
-0.26%
$ 221,755 $ 23,656
Jan 10, 12 AM $ 221.75
+0.23%
$ 221,755 $ 23,709
Jan 9, 11 PM $ 221.25
-0.35%
$ 221,255 $ 23,779
Jan 9, 10 PM $ 222.08
+0.33%
$ 222,080 $ 23,814
Jan 9, 9 PM $ 221.34
-0.17%
$ 221,340 $ 23,847
Jan 9, 8 PM $ 221.73
+0.32%
$ 221,727 $ 23,864
Jan 9, 7 PM $ 221.03
-0.74%
$ 221,027 $ 23,818
Jan 9, 6 PM $ 222.68
-0.28%
$ 222,681 $ 23,781
Jan 9, 5 PM $ 223.3
+0.17%
$ 223,301 $ 23,696
Jan 9, 4 PM $ 222.91
+0.26%
$ 222,914 $ 23,748
Jan 9, 3 PM $ 222.33
-1.48%
$ 222,329 $ 23,698
Jan 9, 2 PM $ 225.71
-0.07%
$ 225,707 $ 23,717
Jan 9, 1 PM $ 225.87
-0.01%
$ 225,872 $ 24,455
Jan 9, 12 PM $ 225.89
-0.04%
$ 225,889 $ 24,560
Jan 9, 11 AM $ 225.98
-0.14%
$ 225,984 $ 24,476
Jan 9, 10 AM $ 226.3
+0.05%
$ 226,300 $ 24,355
Jan 9, 9 AM $ 226.18
+0.27%
$ 226,176 $ 24,425
Jan 9, 8 AM $ 225.57
+0.15%
$ 225,574 $ 24,576
Jan 9, 7 AM $ 225.23
-0.25%
$ 225,230 $ 24,694
Jan 9, 6 AM $ 225.8
+0.10%
$ 225,804 $ 25,104
Jan 9, 5 AM $ 225.58
-0.25%
$ 225,580 $ 24,988
Jan 9, 4 AM $ 226.14
+0.15%
$ 226,138 $ 25,124
Jan 9, 3 AM $ 225.22
-0.16%
$ 225,220 $ 25,569
Jan 9, 2 AM $ 225.57
+0.16%
$ 225,575 $ 25,611
Jan 9, 1 AM $ 225.58
-0.10%
$ 225,576 $ 25,640
Jan 9, 12 AM $ 225.8
-0.04%
$ 225,799 $ 25,703
Jan 8, 11 PM $ 225.89
+0.00%
$ 225,895 $ 25,721
Jan 8, 10 PM $ 225.89
+0.14%
$ 225,895 $ 25,876
Jan 8, 9 PM $ 225.59
-0.08%
$ 225,590 $ 25,958
Jan 8, 8 PM $ 225.76
+0.42%
$ 225,759 $ 25,980
Jan 8, 7 PM $ 224.82
-0.75%
$ 224,818 $ 26,006
Jan 8, 6 PM $ 226.52
+0.20%
$ 226,424 $ 26,278
Jan 8, 5 PM $ 226.16
+0.34%
$ 226,157 $ 26,273