AbbVie xStock Historical Data

ABBVx Page 80
Download
Date Close Price change Market cap Trading volume
Jan 6, 6 PM $ 222.93
+0.14%
$ 222,929 $ 26,967
Jan 6, 5 PM $ 222.62
-1.12%
$ 222,620 $ 30,654
Jan 6, 4 PM $ 225.14
+0.50%
$ 225,140 $ 30,460
Jan 6, 3 PM $ 224.02
+0.70%
$ 224,023 $ 30,520
Jan 6, 2 PM $ 222.47
+0.17%
$ 222,470 $ 32,456
Jan 6, 1 PM $ 222.1
+0.27%
$ 222,100 $ 32,565
Jan 6, 12 PM $ 221.5
+0.38%
$ 221,498 $ 32,561
Jan 6, 11 AM $ 220.66
-0.76%
$ 220,655 $ 34,140
Jan 6, 10 AM $ 222.35
+0.33%
$ 222,355 $ 33,851
Jan 6, 9 AM $ 221.61
+0.11%
$ 221,615 $ 32,870
Jan 6, 8 AM $ 221.38
-0.02%
$ 221,377 $ 32,621
Jan 6, 7 AM $ 221.41
+0.00%
$ 221,411 $ 32,735
Jan 6, 6 AM $ 221.41
+0.05%
$ 221,412 $ 32,630
Jan 6, 5 AM $ 221.3
-0.10%
$ 221,298 $ 16,534
Jan 6, 4 AM $ 221.53
+0.00%
$ 221,300 $ 16,423
Jan 6, 3 AM $ 221.53
+0.00%
$ 221,530 $ 16,459
Jan 6, 2 AM $ 221.53
+0.00%
$ 221,530 $ 16,487
Jan 6, 1 AM $ 221.53
+0.12%
$ 221,530 $ 16,587
Jan 6, 12 AM $ 221.27
+0.00%
$ 221,268 $ 16,615
Jan 5, 11 PM $ 221.27
+0.00%
$ 221,268 $ 16,665
Jan 5, 10 PM $ 221.49
+0.00%
$ 221,490 $ 16,694
Jan 5, 9 PM $ 221.27
-0.31%
$ 221,268 $ 16,630
Jan 5, 8 PM $ 221.95
+0.61%
$ 221,946 $ 16,676
Jan 5, 7 PM $ 220.42
-0.11%
$ 220,415 $ 16,786
Jan 5, 6 PM $ 220.67
-0.05%
$ 220,666 $ 15,974
Jan 5, 5 PM $ 220.77
+0.01%
$ 220,770 $ 14,182
Jan 5, 4 PM $ 220.75
-0.28%
$ 220,752 $ 14,248
Jan 5, 3 PM $ 221.37
-2.40%
$ 221,366 $ 14,169
Jan 5, 2 PM $ 226.8
-1.56%
$ 226,800 $ 12,952
Jan 5, 1 PM $ 230.4
+0.79%
$ 230,404 $ 12,855
Jan 5, 12 PM $ 228.6
-0.86%
$ 228,605 $ 12,842
Jan 5, 11 AM $ 230.6
+1.05%
$ 230,596 $ 11,971
Jan 5, 10 AM $ 228.2
-2.39%
$ 228,201 $ 11,924
Jan 5, 9 AM $ 228.2
-0.71%
$ 228,201 $ 11,952
Jan 5, 8 AM $ 229.83
+0.00%
$ 229,829 $ 11,978
Jan 5, 7 AM $ 229.83
+0.20%
$ 229,829 $ 11,981
Jan 5, 6 AM $ 229.38
+0.08%
$ 229,380 $ 12,043
Jan 5, 5 AM $ 229.2
-0.68%
$ 229,200 $ 12,124
Jan 5, 4 AM $ 230.76
+0.94%
$ 230,758 $ 12,138
Jan 5, 3 AM $ 228.69
-0.14%
$ 228,690 $ 12,110
Jan 5, 2 AM $ 230.76
+0.00%
$ 230,758 $ 12,020
Jan 5, 1 AM $ 230.76
+0.58%
$ 230,760 $ 11,976
Jan 5, 12 AM $ 229.43
-1.27%
$ 229,430 $ 11,914
Jan 4, 11 PM $ 229.43
-1.27%
$ 229,430 $ 11,928
Jan 4, 10 PM $ 232.38
+0.00%
$ 232,380 $ 11,947
Jan 4, 9 PM $ 232.38
+1.29%
$ 232,380 $ 11,927
Jan 4, 8 PM $ 229.43
-1.27%
$ 229,430 $ 11,938
Jan 4, 7 PM $ 232.38
+1.29%
$ 232,380 $ 11,992
Jan 4, 6 PM $ 229.43
+0.00%
$ 232,380 $ 11,996
Jan 4, 5 PM $ 229.43
-1.27%
$ 229,430 $ 11,916