AbbVie xStock Historical Data

ABBVx Page 12
Download
Date Close Price change Market cap Trading volume
Jul 17, 9 PM $ 251.97
+0.41%
$ 251,972 $ 91,239
Jul 17, 8 PM $ 251.86
-0.15%
$ 251,864 $ 91,779
Jul 17, 7 PM $ 252.37
-0.06%
$ 252,368 $ 91,195
Jul 17, 6 PM $ 252.53
+0.63%
$ 252,531 $ 90,459
Jul 17, 5 PM $ 250.94
+0.22%
$ 250,942 $ 91,913
Jul 17, 4 PM $ 250.38
-0.38%
$ 250,381 $ 92,999
Jul 17, 3 PM $ 251.34
+0.05%
$ 251,335 $ 91,744
Jul 17, 2 PM $ 251.21
-0.55%
$ 251,206 $ 91,247
Jul 17, 1 PM $ 252.58
-0.36%
$ 252,583 $ 104,453
Jul 17, 12 PM $ 253.13
-0.31%
$ 253,130 $ 122,178
Jul 17, 11 AM $ 253.91
+0.82%
$ 253,909 $ 122,664
Jul 17, 10 AM $ 251.85
-0.57%
$ 251,853 $ 123,115
Jul 17, 9 AM $ 253.31
+0.36%
$ 253,312 $ 126,352
Jul 17, 8 AM $ 252.4
+0.04%
$ 252,398 $ 128,758
Jul 17, 7 AM $ 252.29
-0.21%
$ 252,285 $ 128,487
Jul 17, 6 AM $ 252.81
+0.05%
$ 252,805 $ 129,890
Jul 17, 5 AM $ 252.67
+0.22%
$ 252,673 $ 130,467
Jul 17, 4 AM $ 252.13
-0.07%
$ 252,126 $ 130,086
Jul 17, 3 AM $ 252.31
+0.11%
$ 252,315 $ 129,613
Jul 17, 2 AM $ 250.87
-0.33%
$ 250,866 $ 127,162
Jul 17, 1 AM $ 251.7
-0.32%
$ 251,696 $ 124,502
Jul 17, 12 AM $ 251.73
-0.18%
$ 251,731 $ 125,431
Jul 16, 11 PM $ 252.17
+1.04%
$ 252,173 $ 124,417
Jul 16, 10 PM $ 249.58
-0.94%
$ 249,580 $ 122,248
Jul 16, 9 PM $ 251.96
-0.12%
$ 251,956 $ 122,714
Jul 16, 8 PM $ 251.7
+0.09%
$ 251,699 $ 122,068
Jul 16, 7 PM $ 251.47
+0.26%
$ 251,470 $ 122,913
Jul 16, 6 PM $ 250.81
+0.21%
$ 250,807 $ 122,711
Jul 16, 5 PM $ 250.27
+0.23%
$ 250,272 $ 121,056
Jul 16, 4 PM $ 249.7
+0.30%
$ 249,697 $ 119,597
Jul 16, 3 PM $ 248.95
-0.43%
$ 248,949 $ 119,150
Jul 16, 2 PM $ 250.03
+0.79%
$ 250,032 $ 119,789
Jul 16, 1 PM $ 248.07
+0.77%
$ 248,069 $ 106,689
Jul 16, 12 PM $ 246.16
+0.25%
$ 246,162 $ 90,008
Jul 16, 11 AM $ 245.56
-0.11%
$ 245,555 $ 90,435
Jul 16, 10 AM $ 245.84
-0.23%
$ 245,836 $ 88,753
Jul 16, 9 AM $ 246.75
+0.01%
$ 246,745 $ 85,367
Jul 16, 8 AM $ 246.72
+0.09%
$ 246,723 $ 81,719
Jul 16, 7 AM $ 246.5
+0.05%
$ 246,501 $ 81,564
Jul 16, 6 AM $ 246.53
+0.01%
$ 246,526 $ 79,197
Jul 16, 5 AM $ 246.51
-0.05%
$ 246,511 $ 79,234
Jul 16, 4 AM $ 246.64
-0.01%
$ 246,643 $ 79,601
Jul 16, 3 AM $ 246.68
-0.15%
$ 246,679 $ 78,366
Jul 16, 2 AM $ 247.06
-0.16%
$ 247,058 $ 79,415
Jul 16, 1 AM $ 247.45
-0.12%
$ 247,450 $ 80,273
Jul 16, 12 AM $ 247.75
+0.16%
$ 247,747 $ 78,329
Jul 15, 11 PM $ 247.36
-0.38%
$ 247,360 $ 78,981
Jul 15, 10 PM $ 248.3
+0.01%
$ 248,301 $ 79,759
Jul 15, 9 PM $ 248.28
-0.13%
$ 248,284 $ 78,176
Jul 15, 8 PM $ 248.6
+0.09%
$ 248,604 $ 78,432