AbbVie xStock Historical Data

ABBVx Page 85
Download
Date Close Price change Market cap Trading volume
Dec 27, 5 PM $ 231.45
+0.89%
$ 231,450 $ 12,519
Dec 27, 4 PM $ 229.41
+0.00%
$ 229,410 $ 12,455
Dec 27, 3 PM $ 229.41
-0.88%
$ 229,410 $ 12,494
Dec 27, 2 PM $ 231.45
+0.00%
$ 231,450 $ 12,536
Dec 27, 1 PM $ 231.45
+0.00%
$ 231,450 $ 12,516
Dec 27, 12 PM $ 231.45
+0.00%
$ 231,450 $ 12,545
Dec 27, 11 AM $ 231.45
+0.00%
$ 231,450 $ 12,477
Dec 27, 10 AM $ 231.45
+0.89%
$ 231,450 $ 12,401
Dec 27, 9 AM $ 229.41
+0.00%
$ 229,410 $ 12,447
Dec 27, 8 AM $ 229.41
+0.00%
$ 229,410 $ 12,359
Dec 27, 7 AM $ 229.41
+0.00%
$ 229,410 $ 12,430
Dec 27, 6 AM $ 229.41
+0.00%
$ 229,410 $ 12,449
Dec 27, 5 AM $ 229.41
-0.88%
$ 229,410 $ 12,476
Dec 27, 4 AM $ 231.45
+0.91%
$ 231,450 $ 12,459
Dec 27, 3 AM $ 229.36
+0.00%
$ 229,360 $ 12,422
Dec 27, 2 AM $ 229.36
-0.90%
$ 229,360 $ 12,375
Dec 27, 1 AM $ 231.45
+0.00%
$ 231,450 $ 12,365
Dec 27, 12 AM $ 231.45
+0.00%
$ 231,450 $ 12,406
Dec 26, 11 PM $ 231.45
+0.86%
$ 231,450 $ 12,318
Dec 26, 10 PM $ 229.47
+0.00%
$ 229,470 $ 12,291
Dec 26, 9 PM $ 229.47
-0.87%
$ 229,470 $ 12,287
Dec 26, 8 PM $ 231.48
+0.40%
$ 231,484 $ 12,227
Dec 26, 7 PM $ 230.56
-0.06%
$ 230,557 $ 12,279
Dec 26, 6 PM $ 230.69
+0.06%
$ 230,690 $ 12,273
Dec 26, 5 PM $ 230.56
+0.17%
$ 230,560 $ 11,644
Dec 26, 4 PM $ 230.17
-0.53%
$ 230,170 $ 11,652
Dec 26, 3 PM $ 231.4
-0.22%
$ 231,220 $ 11,767
Dec 26, 2 PM $ 231.67
+0.21%
$ 231,670 $ 11,785
Dec 26, 1 PM $ 231.19
+0.42%
$ 231,190 $ 11,843
Dec 26, 12 PM $ 230.23
-0.12%
$ 231,190 $ 11,885
Dec 26, 11 AM $ 230.51
+0.00%
$ 230,510 $ 11,894
Dec 26, 10 AM $ 230.52
+0.00%
$ 230,516 $ 11,952
Dec 26, 9 AM $ 235.41
+1.88%
$ 235,415 $ 11,932
Dec 26, 8 AM $ 231.07
+0.05%
$ 231,066 $ 11,911
Dec 26, 7 AM $ 230.96
-0.04%
$ 230,956 $ 11,863
Dec 26, 6 AM $ 231.53
+0.00%
$ 231,530 $ 11,743
Dec 26, 5 AM $ 231.53
+0.00%
$ 231,530 $ 11,690
Dec 26, 4 AM $ 231.05
-0.04%
$ 231,050 $ 11,764
Dec 26, 3 AM $ 231.14
-0.28%
$ 231,140 $ 11,710
Dec 26, 2 AM $ 231.14
-0.28%
$ 231,140 $ 11,712
Dec 26, 1 AM $ 231.8
+0.00%
$ 231,800 $ 11,723
Dec 26, 12 AM $ 231.8
+0.36%
$ 231,800 $ 11,700
Dec 25, 11 PM $ 230.96
-0.36%
$ 230,960 $ 11,716
Dec 25, 10 PM $ 231.8
+0.36%
$ 231,800 $ 11,747
Dec 25, 9 PM $ 230.96
+0.00%
$ 230,960 $ 11,681
Dec 25, 8 PM $ 230.96
-0.36%
$ 230,960 $ 11,669
Dec 25, 7 PM $ 231.8
+0.00%
$ 231,800 $ 11,660
Dec 25, 6 PM $ 231.8
+0.00%
$ 231,800 $ 11,693
Dec 25, 5 PM $ 231.8
+0.36%
$ 231,800 $ 11,783
Dec 25, 4 PM $ 230.96
+0.00%
$ 230,960 $ 11,661