AbbVie xStock Historical Data

ABBVx Page 86
Download
Date Close Price change Market cap Trading volume
Dec 25, 5 PM $ 231.8
+0.36%
$ 231,800 $ 11,783
Dec 25, 4 PM $ 230.96
+0.00%
$ 230,960 $ 11,661
Dec 25, 3 PM $ 230.96
-0.36%
$ 230,960 $ 11,652
Dec 25, 2 PM $ 230.96
+0.00%
$ 230,960 $ 11,642
Dec 25, 1 PM $ 230.96
+0.00%
$ 230,960 $ 11,517
Dec 25, 12 PM $ 231.8
+0.00%
$ 231,800 $ 11,503
Dec 25, 11 AM $ 231.8
+0.00%
$ 231,800 $ 11,473
Dec 25, 10 AM $ 230.96
+0.00%
$ 230,960 $ 11,560
Dec 25, 9 AM $ 230.96
-0.36%
$ 230,960 $ 11,550
Dec 25, 8 AM $ 230.96
-0.36%
$ 230,960 $ 11,617
Dec 25, 7 AM $ 231.8
+0.00%
$ 231,800 $ 11,633
Dec 25, 6 AM $ 231.8
+0.36%
$ 231,800 $ 11,653
Dec 25, 5 AM $ 230.96
+0.00%
$ 230,960 $ 11,656
Dec 25, 4 AM $ 230.96
-0.36%
$ 230,960 $ 11,514
Dec 25, 3 AM $ 231.8
+0.36%
$ 231,800 $ 11,542
Dec 25, 2 AM $ 230.96
+0.00%
$ 230,960 $ 11,512
Dec 25, 1 AM $ 230.96
-0.36%
$ 230,960 $ 11,508
Dec 25, 12 AM $ 230.96
-0.36%
$ 230,960 $ 11,615
Dec 24, 11 PM $ 231.8
+0.00%
$ 230,960 $ 11,654
Dec 24, 10 PM $ 231.8
+0.12%
$ 231,800 $ 11,790
Dec 24, 9 PM $ 231.53
+0.25%
$ 231,530 $ 11,820
Dec 24, 8 PM $ 231.98
+0.44%
$ 231,980 $ 11,827
Dec 24, 7 PM $ 230.96
-0.47%
$ 230,960 $ 11,820
Dec 24, 6 PM $ 232.04
+0.33%
$ 232,040 $ 11,848
Dec 24, 5 PM $ 231.28
-0.19%
$ 231,279 $ 11,855
Dec 24, 4 PM $ 231.48
-0.14%
$ 231,480 $ 11,790
Dec 24, 3 PM $ 231.8
+0.18%
$ 231,800 $ 11,828
Dec 24, 2 PM $ 231.61
+0.68%
$ 231,610 $ 12,013
Dec 24, 1 PM $ 230.04
-0.40%
$ 230,040 $ 12,219
Dec 24, 12 PM $ 230.97
-0.35%
$ 230,040 $ 12,227
Dec 24, 11 AM $ 231.78
+0.76%
$ 231,850 $ 12,196
Dec 24, 10 AM $ 230.03
+0.00%
$ 230,031 $ 12,135
Dec 24, 9 AM $ 231.55
+0.70%
$ 231,553 $ 12,044
Dec 24, 8 AM $ 229.94
-0.31%
$ 229,942 $ 12,041
Dec 24, 7 AM $ 230.66
+0.00%
$ 230,664 $ 12,071
Dec 24, 6 AM $ 230.66
+0.00%
$ 230,664 $ 12,124
Dec 24, 5 AM $ 230.66
-0.19%
$ 230,664 $ 12,262
Dec 24, 4 AM $ 231.11
+0.19%
$ 231,110 $ 12,314
Dec 24, 3 AM $ 230.67
-0.20%
$ 229,944 $ 12,298
Dec 24, 2 AM $ 231.13
-0.03%
$ 231,130 $ 12,320
Dec 24, 1 AM $ 231.2
+0.55%
$ 231,199 $ 12,336
Dec 24, 12 AM $ 229.94
-0.44%
$ 229,944 $ 12,320
Dec 23, 11 PM $ 230.96
+0.44%
$ 230,963 $ 12,149
Dec 23, 10 PM $ 229.94
-0.44%
$ 229,943 $ 12,189
Dec 23, 9 PM $ 230.96
+0.40%
$ 230,963 $ 12,211
Dec 23, 8 PM $ 230.04
+0.06%
$ 230,041 $ 12,194
Dec 23, 7 PM $ 229.9
-0.34%
$ 230,230 $ 12,299
Dec 23, 6 PM $ 230.68
-0.31%
$ 230,680 $ 12,183
Dec 23, 5 PM $ 231.4
+0.12%
$ 231,400 $ 12,089
Dec 23, 4 PM $ 231.11
-0.09%
$ 231,113 $ 12,100