AbbVie xStock Historical Data

ABBVx Page 79
Download
Date Close Price change Market cap Trading volume
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
Jan 8, 4 PM $ 225.07
-1.86%
$ 225,070 $ 26,443
Jan 8, 3 PM $ 229.42
+0.24%
$ 229,419 $ 26,517
Jan 8, 2 PM $ 228.88
-1.40%
$ 228,792 $ 26,555
Jan 8, 1 PM $ 232.13
-0.32%
$ 232,381 $ 25,779
Jan 8, 12 PM $ 232.4
+0.58%
$ 232,399 $ 25,777
Jan 8, 11 AM $ 231.06
+0.62%
$ 231,062 $ 25,855
Jan 8, 10 AM $ 229.63
-0.70%
$ 229,630 $ 26,117
Jan 8, 9 AM $ 231.26
-1.55%
$ 231,258 $ 26,321
Jan 8, 8 AM $ 234.9
+0.21%
$ 234,898 $ 26,320
Jan 8, 7 AM $ 234.39
+0.12%
$ 234,395 $ 26,321
Jan 8, 6 AM $ 234.1
+0.05%
$ 234,103 $ 26,184
Jan 8, 5 AM $ 233.98
-0.01%
$ 233,982 $ 26,270
Jan 8, 4 AM $ 234.01
-0.09%
$ 234,010 $ 25,858
Jan 8, 3 AM $ 234.91
+0.44%
$ 234,913 $ 25,695
Jan 8, 2 AM $ 233.89
-0.31%
$ 234,449 $ 25,295
Jan 8, 1 AM $ 234.62
+0.89%
$ 234,624 $ 25,410
Jan 8, 12 AM $ 233.78
+0.00%
$ 233,783 $ 25,300
Jan 7, 11 PM $ 235
+0.25%
$ 235,005 $ 25,305
Jan 7, 10 PM $ 234.43
-0.75%
$ 234,429 $ 25,176
Jan 7, 9 PM $ 234.01
-0.39%
$ 234,010 $ 25,353
Jan 7, 8 PM $ 234.71
+0.63%
$ 234,715 $ 25,402
Jan 7, 7 PM $ 233.25
+1.24%
$ 233,254 $ 25,114
Jan 7, 6 PM $ 230.4
-0.48%
$ 230,400 $ 24,833
Jan 7, 5 PM $ 231.7
+0.20%
$ 231,695 $ 24,812
Jan 7, 4 PM $ 231.22
+0.57%
$ 231,225 $ 24,856
Jan 7, 3 PM $ 229.91
+0.43%
$ 230,121 $ 24,834
Jan 7, 2 PM $ 228.8
+1.52%
$ 228,736 $ 24,528
Jan 7, 1 PM $ 225.37
-0.39%
$ 225,370 $ 24,925
Jan 7, 12 PM $ 226.25
+0.45%
$ 226,253 $ 24,947
Jan 7, 11 AM $ 225.24
+0.00%
$ 225,237 $ 24,973
Jan 7, 10 AM $ 225.24
+0.03%
$ 225,237 $ 24,751
Jan 7, 9 AM $ 225.16
+0.07%
$ 225,162 $ 25,728
Jan 7, 8 AM $ 225.19
-0.08%
$ 225,185 $ 25,595
Jan 7, 7 AM $ 225.18
+0.02%
$ 225,365 $ 25,458
Jan 7, 6 AM $ 224.95
-0.12%
$ 224,951 $ 25,387
Jan 7, 5 AM $ 225.23
-0.04%
$ 225,225 $ 25,392
Jan 7, 4 AM $ 225.31
+0.08%
$ 225,314 $ 25,589
Jan 7, 3 AM $ 225.13
+0.08%
$ 225,133 $ 25,590
Jan 7, 2 AM $ 224.95
+0.00%
$ 224,951 $ 25,446
Jan 7, 1 AM $ 224.95
-0.04%
$ 224,950 $ 25,325
Jan 7, 12 AM $ 225.03
-0.17%
$ 225,030 $ 25,386
Jan 6, 11 PM $ 225.42
+0.00%
$ 225,420 $ 25,422
Jan 6, 10 PM $ 225.42
+0.13%
$ 225,420 $ 25,533
Jan 6, 9 PM $ 225.13
-0.03%
$ 225,130 $ 25,579
Jan 6, 8 PM $ 225.13
+0.19%
$ 225,129 $ 25,498
Jan 6, 7 PM $ 224.7
+0.79%
$ 224,700 $ 25,206
Jan 6, 6 PM $ 222.93
+0.14%
$ 222,929 $ 26,967