AbbVie xStock Historical Data

ABBVx Page 11
Download
Date Close Price change Market cap Trading volume
Jul 19, 10 PM $ 245.88
-0.02%
$ 245,881 $ 70,456
Jul 19, 9 PM $ 245.94
+0.02%
$ 245,941 $ 70,586
Jul 19, 8 PM $ 245.9
-0.15%
$ 245,895 $ 71,714
Jul 19, 7 PM $ 246.27
+0.13%
$ 246,274 $ 70,781
Jul 19, 6 PM $ 245.95
+0.00%
$ 245,945 $ 71,182
Jul 19, 5 PM $ 245.93
-0.15%
$ 245,933 $ 72,660
Jul 19, 4 PM $ 246.31
-0.05%
$ 246,311 $ 73,744
Jul 19, 3 PM $ 246.44
-0.09%
$ 246,444 $ 74,270
Jul 19, 2 PM $ 246.67
+0.24%
$ 246,671 $ 74,805
Jul 19, 1 PM $ 246.09
-0.01%
$ 246,087 $ 74,088
Jul 19, 12 PM $ 246.12
-0.34%
$ 246,118 $ 74,194
Jul 19, 11 AM $ 246.96
+0.08%
$ 246,962 $ 75,284
Jul 19, 10 AM $ 246.77
-0.28%
$ 246,766 $ 76,064
Jul 19, 9 AM $ 247.45
+0.15%
$ 247,447 $ 75,433
Jul 19, 8 AM $ 247.07
+0.03%
$ 247,069 $ 76,227
Jul 19, 7 AM $ 246.99
-0.13%
$ 246,986 $ 76,322
Jul 19, 6 AM $ 247.3
+0.05%
$ 247,297 $ 75,340
Jul 19, 5 AM $ 247.17
-0.04%
$ 247,171 $ 74,671
Jul 19, 4 AM $ 247.28
+0.10%
$ 247,281 $ 73,887
Jul 19, 3 AM $ 247.05
+0.34%
$ 247,048 $ 74,270
Jul 19, 2 AM $ 246.21
-0.11%
$ 246,210 $ 73,692
Jul 19, 1 AM $ 246.48
+0.24%
$ 246,480 $ 72,391
Jul 19, 12 AM $ 245.89
+0.03%
$ 245,890 $ 71,880
Jul 18, 11 PM $ 245.81
-0.21%
$ 245,813 $ 71,345
Jul 18, 10 PM $ 246.33
-0.04%
$ 246,328 $ 71,140
Jul 18, 9 PM $ 246.43
-0.33%
$ 246,434 $ 71,276
Jul 18, 8 PM $ 247.24
-0.16%
$ 247,242 $ 70,727
Jul 18, 7 PM $ 247.65
-0.27%
$ 247,646 $ 71,370
Jul 18, 6 PM $ 248.32
-0.04%
$ 248,319 $ 73,453
Jul 18, 5 PM $ 248.43
+0.02%
$ 248,429 $ 73,135
Jul 18, 4 PM $ 248.38
-0.07%
$ 248,379 $ 73,906
Jul 18, 3 PM $ 248.55
-0.14%
$ 248,550 $ 74,886
Jul 18, 2 PM $ 248.9
-0.04%
$ 248,899 $ 75,652
Jul 18, 1 PM $ 249.01
+0.15%
$ 249,009 $ 75,529
Jul 18, 12 PM $ 248.65
-0.13%
$ 248,646 $ 75,393
Jul 18, 11 AM $ 248.99
-0.26%
$ 248,988 $ 74,886
Jul 18, 10 AM $ 249.63
+0.13%
$ 249,629 $ 75,398
Jul 18, 9 AM $ 249.31
-0.18%
$ 249,312 $ 75,640
Jul 18, 8 AM $ 249.77
-0.07%
$ 249,774 $ 76,932
Jul 18, 7 AM $ 249.95
-0.01%
$ 249,947 $ 78,529
Jul 18, 6 AM $ 249.98
-0.05%
$ 249,979 $ 79,762
Jul 18, 5 AM $ 250.09
-0.15%
$ 250,092 $ 80,093
Jul 18, 4 AM $ 250.48
-0.10%
$ 250,478 $ 81,353
Jul 18, 3 AM $ 250.74
-0.01%
$ 250,737 $ 83,443
Jul 18, 2 AM $ 250.77
-0.27%
$ 250,772 $ 86,010
Jul 18, 1 AM $ 251.45
+0.11%
$ 251,450 $ 88,499
Jul 18, 12 AM $ 251.17
+0.28%
$ 251,172 $ 88,645
Jul 17, 11 PM $ 250.47
-0.28%
$ 250,475 $ 88,844
Jul 17, 10 PM $ 251.18
-0.31%
$ 251,185 $ 90,601
Jul 17, 9 PM $ 251.97
+0.41%
$ 251,972 $ 91,239