AbbVie xStock Historical Data

ABBVx Page 10
Download
Date Close Price change Market cap Trading volume
Jul 21, 11 PM $ 248.65
+0.06%
$ 248,650 $ 90,981
Jul 21, 10 PM $ 248.52
+0.17%
$ 248,519 $ 91,268
Jul 21, 9 PM $ 248.1
-0.02%
$ 248,103 $ 91,900
Jul 21, 8 PM $ 248.15
+0.08%
$ 248,147 $ 91,638
Jul 21, 7 PM $ 247.97
+0.20%
$ 247,973 $ 91,148
Jul 21, 6 PM $ 247.49
-0.07%
$ 247,490 $ 89,289
Jul 21, 5 PM $ 247.66
+0.04%
$ 247,662 $ 89,368
Jul 21, 4 PM $ 247.57
+1.14%
$ 247,569 $ 88,161
Jul 21, 3 PM $ 244.97
-0.09%
$ 244,972 $ 71,011
Jul 21, 2 PM $ 245.04
-0.97%
$ 245,042 $ 71,624
Jul 21, 1 PM $ 247.43
-0.03%
$ 247,433 $ 89,782
Jul 21, 12 PM $ 247.5
-0.18%
$ 247,503 $ 88,922
Jul 21, 11 AM $ 247.96
-0.10%
$ 247,958 $ 89,154
Jul 21, 10 AM $ 248.19
-0.09%
$ 248,187 $ 88,421
Jul 21, 9 AM $ 248.42
+0.06%
$ 248,422 $ 86,970
Jul 21, 8 AM $ 248.28
-0.04%
$ 248,283 $ 86,236
Jul 21, 7 AM $ 248.39
-0.03%
$ 248,392 $ 86,236
Jul 21, 6 AM $ 248.46
+0.17%
$ 248,459 $ 87,139
Jul 21, 5 AM $ 248.04
+0.04%
$ 248,044 $ 86,185
Jul 21, 4 AM $ 247.93
-0.10%
$ 247,934 $ 84,978
Jul 21, 3 AM $ 248.17
+0.17%
$ 248,173 $ 84,394
Jul 21, 2 AM $ 247.77
-0.29%
$ 247,766 $ 83,044
Jul 21, 1 AM $ 248.48
+0.44%
$ 248,485 $ 81,857
Jul 21, 12 AM $ 247.39
-0.28%
$ 247,389 $ 80,179
Jul 20, 11 PM $ 248.08
+0.12%
$ 248,078 $ 78,997
Jul 20, 10 PM $ 247.79
-0.02%
$ 247,790 $ 78,685
Jul 20, 9 PM $ 247.83
-0.12%
$ 247,835 $ 78,198
Jul 20, 8 PM $ 248.13
-0.26%
$ 248,133 $ 77,092
Jul 20, 7 PM $ 248.79
+0.53%
$ 248,787 $ 77,350
Jul 20, 6 PM $ 247.47
-0.19%
$ 247,467 $ 76,794
Jul 20, 5 PM $ 247.93
+0.07%
$ 247,931 $ 74,992
Jul 20, 4 PM $ 247.76
+0.06%
$ 247,755 $ 73,641
Jul 20, 3 PM $ 246.57
-0.27%
$ 246,570 $ 64,224
Jul 20, 2 PM $ 247.23
-0.13%
$ 247,230 $ 70,431
Jul 20, 1 PM $ 247.54
+0.00%
$ 247,543 $ 71,670
Jul 20, 12 PM $ 247.55
+0.00%
$ 247,551 $ 71,563
Jul 20, 11 AM $ 247.54
+0.12%
$ 247,541 $ 70,523
Jul 20, 10 AM $ 247.24
+0.28%
$ 247,244 $ 69,588
Jul 20, 9 AM $ 246.55
-0.13%
$ 246,551 $ 69,929
Jul 20, 8 AM $ 246.87
+0.39%
$ 246,866 $ 69,545
Jul 20, 7 AM $ 246.52
+0.07%
$ 246,525 $ 68,828
Jul 20, 6 AM $ 246.34
-0.07%
$ 246,336 $ 67,978
Jul 20, 5 AM $ 246.07
-0.30%
$ 246,070 $ 65,524
Jul 20, 4 AM $ 246.8
-0.06%
$ 246,800 $ 68,318
Jul 20, 3 AM $ 246.95
+0.27%
$ 246,951 $ 67,099
Jul 20, 2 AM $ 246.29
+0.08%
$ 246,289 $ 66,882
Jul 20, 1 AM $ 246.09
+0.07%
$ 246,092 $ 67,951
Jul 20, 12 AM $ 245.93
+0.07%
$ 245,926 $ 69,293
Jul 19, 11 PM $ 245.74
-0.06%
$ 245,745 $ 70,658
Jul 19, 10 PM $ 245.88
-0.02%
$ 245,881 $ 70,456