AbbVie xStock Historical Data

ABBVx Page 89
Download
Date Close Price change Market cap Trading volume
Dec 19, 2 PM $ 226.26
+1.19%
$ 226,088 $ 13,350
Dec 19, 1 PM $ 223.6
+0.00%
$ 223,604 $ 12,875
Dec 19, 12 PM $ 223.6
+0.00%
$ 223,604 $ 12,973
Dec 19, 11 AM $ 223.61
+0.00%
$ 223,610 $ 12,949
Dec 19, 10 AM $ 223.6
-0.27%
$ 223,604 $ 13,031
Dec 19, 9 AM $ 224.21
+0.10%
$ 224,212 $ 13,016
Dec 19, 8 AM $ 224
+0.00%
$ 223,996 $ 13,030
Dec 19, 7 AM $ 224.35
+0.15%
$ 224,349 $ 12,826
Dec 19, 6 AM $ 224.01
-0.15%
$ 224,009 $ 12,596
Dec 19, 5 AM $ 224.35
+0.15%
$ 224,350 $ 12,669
Dec 19, 4 AM $ 224.01
+0.00%
$ 224,011 $ 12,619
Dec 19, 3 AM $ 224.01
-0.46%
$ 224,011 $ 12,630
Dec 18, 5 PM $ 226.43
+0.07%
$ 226,428 $ 12,021
Dec 18, 4 PM $ 226.26
-0.47%
$ 226,260 $ 12,049
Dec 18, 3 PM $ 227.52
+1.09%
$ 227,517 $ 12,113
Dec 18, 2 PM $ 226.37
-0.10%
$ 226,368 $ 11,669
Dec 18, 1 PM $ 225.42
+0.25%
$ 225,416 $ 11,834
Dec 18, 12 PM $ 224.85
+0.15%
$ 224,846 $ 11,773
Dec 18, 10 AM $ 227.82
+1.65%
$ 227,823 $ 11,922
Dec 18, 9 AM $ 224.14
-0.55%
$ 224,135 $ 11,923
Dec 18, 8 AM $ 225.38
+0.00%
$ 225,378 $ 11,863
Dec 18, 7 AM $ 225.66
+0.51%
$ 225,664 $ 12,485
Dec 18, 4 AM $ 224.52
+0.00%
$ 224,517 $ 169
Dec 18, 1 AM $ 224.52
+0.00%
$ 224,517 $ 169
Dec 17, 8 PM $ 224.52
+0.00%
$ 224,517 $ 169
Dec 17, 4 PM $ 224.52
+0.00%
$ 224,517 $ 226
Dec 17, 3 PM $ 224.52
+0.00%
$ 224,517 $ 226
Dec 17, 2 PM $ 224.52
+0.59%
$ 224,517 $ 249
Dec 17, 1 PM $ 224.42
+0.91%
$ 224,417 $ 148
Dec 17, 10 AM $ 222.49
+0.00%
$ 222,488 $ 111
Dec 17, 4 AM $ 222.49
+0.00%
$ 222,488 $ 107
Dec 16, 7 PM $ 222.49
+0.00%
$ 222,488 $ 137
Dec 16, 4 PM $ 224.4
+0.00%
$ 224,397 $ 129
Dec 16, 3 PM $ 224.4
+0.00%
$ 224,397 $ 97
Dec 16, 11 AM $ 227.34
+0.00%
$ 227,341 $ 86
Dec 16, 10 AM $ 227.34
+0.00%
$ 227,341 $ 86
Dec 16, 9 AM $ 227.34
+0.00%
$ 227,341 $ 109
Dec 16, 8 AM $ 227.69
+0.00%
$ 227,689 $ 109
Dec 16, 2 AM $ 227.69
+0.03%
$ 227,689 $ 265
Dec 15, 9 PM $ 227.61
+0.00%
$ 227,609 $ 252
Dec 15, 6 PM $ 224.61
+0.00%
$ 224,606 $ 233
Dec 15, 1 PM $ 215.64
+0.00%
$ 215,637 $ 215
Dec 15, 12 PM $ 215.64
+0.00%
$ 215,637 $ 196
Dec 15, 10 AM $ 223.31
+0.00%
$ 223,314 $ 196
Dec 15, 9 AM $ 223.31
+0.00%
$ 223,314 $ 180
Dec 15, 3 AM $ 224.62
+0.00%
$ 224,616 $ 29
Dec 12, 11 AM $ 220.84
+0.00%
$ 220,838 $ 546
Dec 12, 10 AM $ 222.7
+0.00%
$ 222,697 $ 513
Dec 12, 9 AM $ 222.7
+0.00%
$ 222,697 $ 295
Dec 12, 7 AM $ 222.7
+0.00%
$ 222,697 $ 295