AbbVie xStock Historical Data

ABBVx Page 88
Download
Date Close Price change Market cap Trading volume
Dec 21, 3 PM $ 228.36
+0.53%
$ 228,360 $ 11,253
Dec 21, 2 PM $ 227.16
+0.00%
$ 227,160 $ 11,304
Dec 21, 1 PM $ 228.36
+0.00%
$ 228,360 $ 11,312
Dec 21, 12 PM $ 228.36
+0.00%
$ 228,360 $ 11,308
Dec 21, 11 AM $ 228.36
+0.00%
$ 228,360 $ 11,295
Dec 21, 10 AM $ 228.36
+0.00%
$ 228,360 $ 11,332
Dec 21, 9 AM $ 228.36
+0.53%
$ 228,360 $ 11,296
Dec 21, 8 AM $ 227.16
-0.53%
$ 227,160 $ 11,292
Dec 21, 7 AM $ 228.36
+0.00%
$ 228,360 $ 11,294
Dec 21, 6 AM $ 228.36
+0.00%
$ 227,160 $ 11,379
Dec 21, 5 AM $ 228.36
+0.53%
$ 228,360 $ 11,515
Dec 21, 4 AM $ 227.16
+0.00%
$ 227,160 $ 11,599
Dec 21, 3 AM $ 227.16
-0.53%
$ 227,160 $ 11,570
Dec 21, 2 AM $ 228.36
+0.00%
$ 228,360 $ 11,487
Dec 21, 1 AM $ 228.36
+0.53%
$ 228,360 $ 11,547
Dec 21, 12 AM $ 227.16
-0.53%
$ 227,160 $ 11,588
Dec 20, 11 PM $ 228.36
+0.00%
$ 228,360 $ 11,631
Dec 20, 10 PM $ 228.36
+0.53%
$ 228,360 $ 11,689
Dec 20, 9 PM $ 228.36
+0.00%
$ 228,360 $ 11,627
Dec 20, 8 PM $ 228.36
+0.00%
$ 227,160 $ 11,605
Dec 20, 7 PM $ 228.36
+0.53%
$ 228,360 $ 11,759
Dec 20, 6 PM $ 227.16
+0.00%
$ 227,160 $ 11,803
Dec 20, 5 PM $ 227.16
-0.49%
$ 227,160 $ 11,838
Dec 20, 4 PM $ 228.27
+0.00%
$ 228,270 $ 11,919
Dec 20, 3 PM $ 227.16
-0.49%
$ 227,160 $ 11,813
Dec 20, 2 PM $ 228.27
+0.49%
$ 228,270 $ 11,763
Dec 20, 1 PM $ 228.27
+0.49%
$ 228,270 $ 12,625
Dec 20, 12 PM $ 227.16
+0.00%
$ 227,160 $ 12,587
Dec 20, 11 AM $ 227.16
-0.49%
$ 227,160 $ 12,620
Dec 20, 10 AM $ 228.27
+0.49%
$ 228,270 $ 12,548
Dec 20, 9 AM $ 227.16
+0.00%
$ 227,160 $ 12,593
Dec 20, 8 AM $ 227.16
-0.49%
$ 227,160 $ 12,632
Dec 20, 7 AM $ 228.27
+0.49%
$ 228,270 $ 12,764
Dec 20, 6 AM $ 227.16
-0.49%
$ 227,160 $ 12,679
Dec 20, 5 AM $ 228.27
+0.49%
$ 228,270 $ 12,625
Dec 20, 4 AM $ 227.16
-0.49%
$ 227,160 $ 12,916
Dec 20, 3 AM $ 228.27
+0.00%
$ 228,270 $ 12,912
Dec 20, 2 AM $ 228.27
+0.49%
$ 228,270 $ 13,032
Dec 20, 1 AM $ 228.27
+0.49%
$ 228,270 $ 12,959
Dec 20, 12 AM $ 227.97
-0.12%
$ 227,970 $ 12,949
Dec 19, 11 PM $ 227.24
+0.00%
$ 227,241 $ 12,881
Dec 19, 10 PM $ 228.27
+0.45%
$ 228,270 $ 12,895
Dec 19, 9 PM $ 227.25
+0.02%
$ 227,250 $ 12,926
Dec 19, 8 PM $ 228.96
+0.46%
$ 228,963 $ 12,938
Dec 19, 7 PM $ 227.93
+0.28%
$ 227,926 $ 12,858
Dec 19, 6 PM $ 227.29
-0.27%
$ 227,286 $ 13,451
Dec 19, 5 PM $ 227.9
-0.02%
$ 227,905 $ 13,427
Dec 19, 4 PM $ 227.9
-0.06%
$ 227,904 $ 13,316
Dec 19, 3 PM $ 227.72
+0.64%
$ 227,717 $ 13,299
Dec 19, 2 PM $ 226.26
+1.19%
$ 226,088 $ 13,350