AbbVie xStock Historical Data

ABBVx Page 84
Download
Date Close Price change Market cap Trading volume
Dec 29, 6 PM $ 232.01
-0.33%
$ 232,010 $ 13,359
Dec 29, 5 PM $ 232.78
+0.13%
$ 232,780 $ 13,332
Dec 29, 4 PM $ 232.47
+0.10%
$ 232,470 $ 13,317
Dec 29, 3 PM $ 232.23
+0.29%
$ 232,234 $ 13,359
Dec 29, 2 PM $ 231.57
+0.09%
$ 231,570 $ 12,498
Dec 29, 1 PM $ 231.36
-0.01%
$ 231,365 $ 12,456
Dec 29, 12 PM $ 231.39
+0.08%
$ 231,390 $ 12,439
Dec 29, 11 AM $ 232.16
+0.00%
$ 232,161 $ 12,476
Dec 29, 10 AM $ 232.16
+1.54%
$ 232,160 $ 12,469
Dec 29, 9 AM $ 228.64
-1.22%
$ 228,635 $ 12,330
Dec 29, 8 AM $ 231.45
+0.12%
$ 231,450 $ 11,588
Dec 29, 7 AM $ 231.18
-0.12%
$ 231,180 $ 11,547
Dec 29, 6 AM $ 231.45
+0.00%
$ 231,450 $ 11,554
Dec 29, 5 AM $ 231.18
-0.12%
$ 231,180 $ 11,637
Dec 29, 4 AM $ 231.45
+0.12%
$ 231,450 $ 11,655
Dec 29, 3 AM $ 231.18
+0.00%
$ 231,180 $ 11,655
Dec 29, 2 AM $ 231.18
+0.00%
$ 231,180 $ 11,610
Dec 29, 1 AM $ 231.45
+0.89%
$ 231,450 $ 11,636
Dec 29, 12 AM $ 229.41
+0.00%
$ 229,410 $ 11,627
Dec 28, 11 PM $ 229.41
+0.00%
$ 229,410 $ 11,655
Dec 28, 10 PM $ 229.41
+0.00%
$ 229,410 $ 11,562
Dec 28, 9 PM $ 229.41
+0.00%
$ 229,410 $ 11,436
Dec 28, 8 PM $ 229.5
-0.84%
$ 229,500 $ 11,387
Dec 28, 7 PM $ 231.45
+0.89%
$ 231,450 $ 11,368
Dec 28, 6 PM $ 229.41
+0.00%
$ 229,410 $ 11,362
Dec 28, 5 PM $ 229.41
+0.00%
$ 231,450 $ 11,285
Dec 28, 4 PM $ 231.45
+0.89%
$ 231,450 $ 11,354
Dec 28, 3 PM $ 231.45
+0.89%
$ 231,450 $ 11,231
Dec 28, 2 PM $ 229.41
-0.88%
$ 229,410 $ 11,232
Dec 28, 1 PM $ 231.45
+0.89%
$ 231,450 $ 11,279
Dec 28, 12 PM $ 229.41
-0.88%
$ 229,410 $ 11,294
Dec 28, 11 AM $ 231.45
+0.00%
$ 231,450 $ 11,384
Dec 28, 10 AM $ 231.45
+0.00%
$ 231,450 $ 11,406
Dec 28, 9 AM $ 231.45
+0.89%
$ 231,450 $ 11,502
Dec 28, 8 AM $ 231.45
+0.89%
$ 231,450 $ 11,520
Dec 28, 7 AM $ 229.41
-0.88%
$ 229,410 $ 11,451
Dec 28, 6 AM $ 231.45
+0.89%
$ 231,450 $ 11,507
Dec 28, 5 AM $ 231.45
+0.89%
$ 231,450 $ 11,399
Dec 28, 4 AM $ 229.41
-0.88%
$ 229,410 $ 11,351
Dec 28, 3 AM $ 229.41
+0.00%
$ 229,410 $ 11,374
Dec 28, 2 AM $ 231.45
+0.00%
$ 231,450 $ 11,439
Dec 28, 1 AM $ 231.45
+0.00%
$ 229,410 $ 11,518
Dec 28, 12 AM $ 229.41
-0.88%
$ 229,410 $ 11,555
Dec 27, 11 PM $ 231.45
+0.00%
$ 229,410 $ 11,597
Dec 27, 10 PM $ 231.45
+0.89%
$ 231,450 $ 11,652
Dec 27, 9 PM $ 229.41
+0.00%
$ 229,410 $ 11,767
Dec 27, 8 PM $ 229.41
+0.00%
$ 229,410 $ 11,866
Dec 27, 7 PM $ 229.41
+0.00%
$ 229,410 $ 11,841
Dec 27, 6 PM $ 229.41
-0.88%
$ 229,410 $ 11,853
Dec 27, 5 PM $ 231.45
+0.89%
$ 231,450 $ 12,519