AbbVie xStock Historical Data

ABBVx Page 87
Download
Date Close Price change Market cap Trading volume
Dec 23, 4 PM $ 231.11
-0.09%
$ 231,113 $ 12,100
Dec 23, 3 PM $ 231.33
+0.09%
$ 231,331 $ 12,071
Dec 23, 2 PM $ 231.13
+0.57%
$ 231,130 $ 11,988
Dec 23, 1 PM $ 229.82
+0.33%
$ 229,820 $ 12,097
Dec 23, 12 PM $ 229.06
+0.55%
$ 229,060 $ 12,024
Dec 23, 11 AM $ 227.8
+0.36%
$ 227,800 $ 12,292
Dec 23, 10 AM $ 226.99
-1.00%
$ 226,991 $ 12,265
Dec 23, 9 AM $ 229.28
+0.20%
$ 229,280 $ 12,345
Dec 23, 8 AM $ 228.83
+0.00%
$ 228,830 $ 12,382
Dec 23, 7 AM $ 228.83
-0.20%
$ 228,830 $ 12,307
Dec 23, 6 AM $ 229.28
+0.01%
$ 229,280 $ 12,246
Dec 23, 5 AM $ 229.25
+0.00%
$ 228,805 $ 12,166
Dec 23, 4 AM $ 229.26
+0.00%
$ 229,260 $ 12,077
Dec 23, 3 AM $ 229.26
+0.12%
$ 228,463 $ 12,168
Dec 23, 2 AM $ 229
-0.12%
$ 228,997 $ 12,263
Dec 23, 1 AM $ 229.26
+0.96%
$ 229,264 $ 12,224
Dec 23, 12 AM $ 227.08
-1.02%
$ 227,080 $ 12,164
Dec 22, 11 PM $ 226.99
-1.06%
$ 226,990 $ 12,246
Dec 22, 10 PM $ 229.42
+1.27%
$ 229,420 $ 12,208
Dec 22, 9 PM $ 226.54
-0.97%
$ 226,540 $ 12,194
Dec 22, 8 PM $ 228.76
+0.03%
$ 228,760 $ 12,213
Dec 22, 7 PM $ 228.69
-0.36%
$ 228,690 $ 12,181
Dec 22, 6 PM $ 229.51
-0.01%
$ 229,510 $ 12,220
Dec 22, 5 PM $ 229.54
+0.28%
$ 229,540 $ 12,220
Dec 22, 4 PM $ 228.89
+0.74%
$ 228,714 $ 12,212
Dec 22, 3 PM $ 227.2
+0.36%
$ 227,200 $ 12,143
Dec 22, 2 PM $ 226.39
-0.65%
$ 226,390 $ 12,101
Dec 22, 1 PM $ 227.87
-0.47%
$ 227,870 $ 11,827
Dec 22, 12 PM $ 228.95
-0.46%
$ 228,950 $ 11,877
Dec 22, 11 AM $ 230.01
+1.12%
$ 230,010 $ 11,669
Dec 22, 10 AM $ 227.47
-0.30%
$ 227,470 $ 11,646
Dec 22, 9 AM $ 228.16
+0.45%
$ 228,160 $ 11,655
Dec 22, 8 AM $ 227.14
+0.00%
$ 227,140 $ 11,592
Dec 22, 7 AM $ 227.14
-0.52%
$ 227,140 $ 11,628
Dec 22, 6 AM $ 228.33
+0.57%
$ 228,326 $ 11,613
Dec 22, 5 AM $ 227.09
-0.55%
$ 227,087 $ 11,496
Dec 22, 4 AM $ 228.34
+0.66%
$ 228,336 $ 11,456
Dec 22, 3 AM $ 228.34
+0.53%
$ 228,336 $ 11,407
Dec 22, 2 AM $ 227.14
-0.53%
$ 227,139 $ 11,349
Dec 22, 1 AM $ 228.34
-0.01%
$ 228,340 $ 11,296
Dec 22, 12 AM $ 228.36
+0.53%
$ 228,360 $ 11,297
Dec 21, 11 PM $ 227.16
-0.53%
$ 227,160 $ 11,293
Dec 21, 10 PM $ 228.36
+0.53%
$ 228,360 $ 11,233
Dec 21, 9 PM $ 227.16
+0.00%
$ 227,160 $ 11,285
Dec 21, 8 PM $ 227.16
+0.00%
$ 227,160 $ 11,284
Dec 21, 7 PM $ 228.36
+0.00%
$ 228,360 $ 11,248
Dec 21, 6 PM $ 227.16
+0.00%
$ 227,160 $ 11,206
Dec 21, 5 PM $ 227.16
-0.53%
$ 227,160 $ 11,184
Dec 21, 4 PM $ 228.36
+0.53%
$ 228,360 $ 11,137
Dec 21, 3 PM $ 228.36
+0.53%
$ 228,360 $ 11,253