AbbVie xStock Historical Data

ABBVx Page 83
Download
Date Close Price change Market cap Trading volume
Dec 31, 6 PM $ 231.15
-0.03%
$ 231,146 $ 11,974
Dec 31, 5 PM $ 231.22
+0.15%
$ 231,220 $ 11,987
Dec 31, 4 PM $ 230.95
+0.21%
$ 230,950 $ 11,616
Dec 31, 3 PM $ 230.47
-0.17%
$ 230,473 $ 11,593
Dec 31, 2 PM $ 230.86
-0.12%
$ 230,860 $ 11,396
Dec 31, 1 PM $ 230.29
+0.00%
$ 230,290 $ 11,420
Dec 31, 12 PM $ 230.29
+0.00%
$ 230,290 $ 11,746
Dec 31, 11 AM $ 230.29
-0.63%
$ 230,290 $ 11,762
Dec 31, 10 AM $ 231.76
+1.64%
$ 231,760 $ 11,746
Dec 31, 9 AM $ 228.01
-1.33%
$ 228,010 $ 11,701
Dec 31, 8 AM $ 231.08
+0.00%
$ 231,077 $ 11,682
Dec 31, 7 AM $ 231.08
-0.02%
$ 231,077 $ 11,701
Dec 31, 6 AM $ 231.12
+0.17%
$ 231,120 $ 11,741
Dec 31, 5 AM $ 230.73
-0.15%
$ 230,727 $ 11,791
Dec 31, 4 AM $ 231.08
+0.11%
$ 231,082 $ 11,704
Dec 31, 3 AM $ 230.82
+0.00%
$ 230,819 $ 11,748
Dec 31, 2 AM $ 230.82
-0.13%
$ 230,825 $ 11,813
Dec 31, 1 AM $ 231.12
+0.39%
$ 231,120 $ 11,922
Dec 31, 12 AM $ 230.22
-0.66%
$ 230,220 $ 11,927
Dec 30, 11 PM $ 231.75
+0.63%
$ 231,750 $ 11,889
Dec 30, 10 PM $ 230.31
-0.62%
$ 230,310 $ 11,848
Dec 30, 9 PM $ 231.75
+0.29%
$ 231,750 $ 11,874
Dec 30, 8 PM $ 231.08
+0.12%
$ 231,079 $ 11,807
Dec 30, 7 PM $ 230.8
+0.10%
$ 230,800 $ 11,562
Dec 30, 6 PM $ 230.58
+0.11%
$ 230,580 $ 11,572
Dec 30, 5 PM $ 230.33
+0.12%
$ 230,330 $ 11,652
Dec 30, 4 PM $ 230.52
-0.12%
$ 230,521 $ 12,005
Dec 30, 3 PM $ 230.81
-0.58%
$ 230,807 $ 11,969
Dec 30, 2 PM $ 232.15
+0.25%
$ 232,148 $ 12,784
Dec 30, 1 PM $ 231.57
+0.00%
$ 231,571 $ 12,774
Dec 30, 12 PM $ 232.98
-0.09%
$ 232,983 $ 12,716
Dec 30, 11 AM $ 233.19
-1.37%
$ 233,191 $ 12,629
Dec 30, 10 AM $ 236.42
+0.06%
$ 236,420 $ 13,014
Dec 30, 9 AM $ 236.27
+1.61%
$ 233,154 $ 13,048
Dec 30, 8 AM $ 232.11
+0.00%
$ 232,540 $ 12,757
Dec 30, 7 AM $ 232.11
-0.18%
$ 232,110 $ 12,845
Dec 30, 6 AM $ 232.54
+0.00%
$ 232,540 $ 12,750
Dec 30, 5 AM $ 232.54
+0.19%
$ 232,540 $ 12,756
Dec 30, 4 AM $ 232.11
+0.00%
$ 232,110 $ 13,594
Dec 30, 3 AM $ 232.11
+0.00%
$ 232,110 $ 13,533
Dec 30, 2 AM $ 232.11
+0.04%
$ 232,110 $ 13,463
Dec 30, 1 AM $ 232.02
+0.14%
$ 232,020 $ 13,397
Dec 30, 12 AM $ 231.69
-0.64%
$ 231,687 $ 13,317
Dec 29, 11 PM $ 233.18
+0.15%
$ 232,112 $ 13,370
Dec 29, 10 PM $ 231.34
-0.13%
$ 231,343 $ 13,315
Dec 29, 9 PM $ 232.34
+0.18%
$ 232,342 $ 13,360
Dec 29, 8 PM $ 232.43
+0.27%
$ 232,427 $ 13,345
Dec 29, 7 PM $ 231.8
-0.19%
$ 231,800 $ 13,365
Dec 29, 6 PM $ 232.01
-0.33%
$ 232,010 $ 13,359
Dec 29, 5 PM $ 232.78
+0.13%
$ 232,780 $ 13,332