AbbVie xStock Historical Data

ABBVx Page 90
Download
Date Close Price change Market cap Trading volume
Dec 12, 9 AM $ 222.7
+0.00%
$ 222,697 $ 295
Dec 12, 7 AM $ 222.7
+0.00%
$ 222,697 $ 295
Dec 12, 6 AM $ 222.7
+0.00%
$ 222,697 $ 295
Dec 12, 4 AM $ 222.7
+0.00%
$ 222,697 $ 337
Dec 12, 3 AM $ 222.7
+0.00%
$ 222,697 $ 337
Dec 12, 1 AM $ 222.7
+0.00%
$ 222,697 $ 337
Dec 11, 9 PM $ 222.7
+0.00%
$ 222,697 $ 337
Dec 11, 8 PM $ 222.7
+0.00%
$ 222,697 $ 633
Dec 11, 6 PM $ 222.7
+0.00%
$ 222,697 $ 633
Dec 11, 3 PM $ 220.61
+0.00%
$ 220,609 $ 537
Dec 11, 9 AM $ 226.21
+0.00%
$ 226,207 $ 357
Dec 11, 8 AM $ 226.21
+0.00%
$ 226,207 $ 357
Dec 11, 7 AM $ 226.21
+0.00%
$ 226,207 $ 357
Dec 11, 4 AM $ 226.21
+0.17%
$ 226,207 $ 376
Dec 11, 2 AM $ 225.83
+0.00%
$ 225,829 $ 389
Dec 10, 1 PM $ 222.53
+0.00%
$ 222,528 $ 18,361
Dec 10, 10 AM $ 222.53
+0.00%
$ 222,528 $ 18,372
Dec 10, 9 AM $ 222.53
+0.00%
$ 222,528 $ 18,372
Dec 10, 8 AM $ 222.53
+0.00%
$ 222,528 $ 18,372
Dec 10, 7 AM $ 222.53
+0.00%
$ 222,528 $ 18,372
Dec 10, 6 AM $ 222.53
+0.00%
$ 222,528 $ 18,372
Dec 10, 4 AM $ 222.66
+0.00%
$ 222,657 $ 18,364
Dec 10, 12 AM $ 223.09
+0.00%
$ 223,095 $ 18,414
Dec 9, 6 PM $ 223.09
+0.00%
$ 223,095 $ 18,414
Dec 9, 5 PM $ 222.53
+0.00%
$ 222,528 $ 18,414
Dec 9, 4 PM $ 222.51
-0.38%
$ 222,508 $ 18,028
Dec 9, 3 PM $ 223.35
+0.00%
$ 223,353 $ 9,363
Dec 9, 2 PM $ 223.35
+0.00%
$ 223,353 $ 9,446
Dec 9, 8 AM $ 223.98
+0.00%
$ 223,980 $ 9,573
Dec 9, 7 AM $ 223.98
+0.00%
$ 223,980 $ 9,603
Dec 9, 6 AM $ 223.98
+0.00%
$ 223,980 $ 9,603
Dec 9, 5 AM $ 223.98
+0.00%
$ 223,980 $ 9,603
Dec 9, 4 AM $ 223.98
+0.00%
$ 223,980 $ 9,603
Dec 9, 2 AM $ 222.43
-0.69%
$ 222,429 $ 9,603
Dec 8, 5 PM $ 225.23
+0.00%
$ 225,233 $ 9,587
Dec 8, 4 PM $ 224.9
-0.03%
$ 224,905 $ 9,587
Dec 8, 3 PM $ 224.93
-0.38%
$ 224,934 $ 5,162
Dec 8, 10 AM $ 226.93
+0.00%
$ 226,933 $ 30
Dec 8, 9 AM $ 226.93
+0.00%
$ 226,933 $ 30
Dec 8, 8 AM $ 226.93
+2.13%
$ 226,933 $ 30
Dec 8, 7 AM $ 222.21
+0.00%
$ 222,210 $ 25
Dec 8, 6 AM $ 222.21
+0.00%
$ 222,210 $ 25
Dec 8, 5 AM $ 222.21
+0.00%
$ 222,210 $ 25
Dec 8, 4 AM $ 222.21
+0.00%
$ 222,210 $ 25
Dec 5, 6 PM $ 233
+0.00%
$ 232,999 $ 257
Dec 5, 5 PM $ 233
+0.00%
$ 232,999 $ 173
Dec 5, 3 PM $ 233
+0.00%
$ 232,999 $ 253
Dec 5, 2 PM $ 233
+1.48%
$ 232,999 $ 404
Dec 5, 1 PM $ 229.6
+0.00%
$ 229,598 $ 301
Dec 5, 10 AM $ 229.6
+0.00%
$ 229,598 $ 320