AbbVie xStock Historical Data

ABBVx Page 82
Download
Date Close Price change Market cap Trading volume
Jan 2, 6 PM $ 230.18
-0.20%
$ 230,180 $ 12,802
Jan 2, 5 PM $ 230.65
-0.02%
$ 230,650 $ 12,748
Jan 2, 4 PM $ 230.69
+0.23%
$ 230,600 $ 12,812
Jan 2, 3 PM $ 230.15
+0.79%
$ 230,150 $ 12,032
Jan 2, 2 PM $ 228.35
-0.38%
$ 228,351 $ 11,996
Jan 2, 1 PM $ 229.23
-0.92%
$ 229,230 $ 11,874
Jan 2, 12 PM $ 231.36
+1.47%
$ 231,360 $ 11,801
Jan 2, 11 AM $ 228.01
+0.00%
$ 228,010 $ 11,845
Jan 2, 10 AM $ 228.01
-0.10%
$ 228,010 $ 11,798
Jan 2, 9 AM $ 228.24
-0.61%
$ 228,241 $ 11,715
Jan 2, 8 AM $ 230.33
+0.00%
$ 230,327 $ 11,738
Jan 2, 7 AM $ 230.33
+0.00%
$ 230,330 $ 11,674
Jan 2, 6 AM $ 230.33
+0.30%
$ 230,330 $ 11,650
Jan 2, 5 AM $ 229.64
+0.00%
$ 229,641 $ 11,532
Jan 2, 4 AM $ 229.64
-0.86%
$ 229,640 $ 11,539
Jan 2, 3 AM $ 231.63
+0.00%
$ 231,628 $ 11,494
Jan 2, 2 AM $ 231.63
+0.87%
$ 231,630 $ 11,482
Jan 2, 1 AM $ 229.64
-0.86%
$ 229,640 $ 11,585
Jan 2, 12 AM $ 231.63
+0.87%
$ 231,630 $ 11,596
Jan 1, 11 PM $ 229.64
-0.86%
$ 229,640 $ 11,593
Jan 1, 10 PM $ 231.63
+0.87%
$ 231,630 $ 11,558
Jan 1, 9 PM $ 229.64
+0.00%
$ 229,640 $ 11,627
Jan 1, 8 PM $ 229.64
+0.00%
$ 229,640 $ 11,686
Jan 1, 7 PM $ 229.64
-0.86%
$ 229,640 $ 11,642
Jan 1, 6 PM $ 231.63
+0.87%
$ 231,630 $ 11,710
Jan 1, 5 PM $ 231.63
+0.87%
$ 231,630 $ 11,659
Jan 1, 4 PM $ 229.64
-0.86%
$ 229,640 $ 11,642
Jan 1, 3 PM $ 231.63
+0.87%
$ 231,630 $ 11,642
Jan 1, 2 PM $ 229.64
+0.00%
$ 229,640 $ 11,571
Jan 1, 1 PM $ 229.64
-0.86%
$ 229,640 $ 11,579
Jan 1, 12 PM $ 229.64
-0.86%
$ 229,640 $ 11,608
Jan 1, 11 AM $ 231.63
+0.87%
$ 231,630 $ 11,629
Jan 1, 10 AM $ 231.63
+0.87%
$ 231,630 $ 11,639
Jan 1, 9 AM $ 229.64
+0.00%
$ 229,640 $ 11,804
Jan 1, 8 AM $ 231.63
+0.87%
$ 231,630 $ 11,790
Jan 1, 7 AM $ 229.64
+0.00%
$ 229,640 $ 11,750
Jan 1, 6 AM $ 231.63
+0.87%
$ 231,630 $ 11,781
Jan 1, 5 AM $ 231.63
+0.00%
$ 231,630 $ 11,817
Jan 1, 4 AM $ 231.63
+0.00%
$ 231,630 $ 11,833
Jan 1, 3 AM $ 231.63
+0.00%
$ 231,630 $ 11,813
Jan 1, 2 AM $ 231.63
+0.87%
$ 231,630 $ 11,846
Jan 1, 1 AM $ 229.64
+0.00%
$ 229,640 $ 11,752
Jan 1, 12 AM $ 229.64
-0.86%
$ 229,640 $ 11,812
Dec 31, 11 PM $ 229.64
+0.00%
$ 229,640 $ 12,155
Dec 31, 10 PM $ 229.64
-0.23%
$ 229,640 $ 12,165
Dec 31, 9 PM $ 230.16
-0.12%
$ 230,160 $ 12,110
Dec 31, 8 PM $ 230.43
-0.16%
$ 230,430 $ 12,074
Dec 31, 7 PM $ 230.79
-0.17%
$ 230,795 $ 12,087
Dec 31, 6 PM $ 231.15
-0.03%
$ 231,146 $ 11,974
Dec 31, 5 PM $ 231.22
+0.15%
$ 231,220 $ 11,987