AbbVie xStock Historical Data

ABBVx Page 13
Download
Date Close Price change Market cap Trading volume
Jul 15, 8 PM $ 248.6
+0.09%
$ 248,604 $ 78,432
Jul 15, 7 PM $ 248.38
-0.12%
$ 248,377 $ 77,526
Jul 15, 6 PM $ 248.67
-0.12%
$ 248,669 $ 76,336
Jul 15, 5 PM $ 248.97
-0.17%
$ 248,974 $ 76,163
Jul 15, 4 PM $ 249.4
+0.00%
$ 249,401 $ 74,832
Jul 15, 3 PM $ 249.39
+0.36%
$ 249,389 $ 75,149
Jul 15, 2 PM $ 248.49
-0.07%
$ 248,493 $ 74,498
Jul 15, 1 PM $ 248.66
+0.05%
$ 248,660 $ 75,925
Jul 15, 12 PM $ 248.54
-0.04%
$ 248,535 $ 73,270
Jul 15, 11 AM $ 248.63
+0.18%
$ 248,628 $ 71,846
Jul 15, 10 AM $ 248.18
-0.27%
$ 248,181 $ 71,482
Jul 15, 9 AM $ 248.86
+0.09%
$ 248,857 $ 71,550
Jul 15, 8 AM $ 248.64
+0.18%
$ 248,642 $ 71,887
Jul 15, 7 AM $ 248.19
-0.26%
$ 248,189 $ 71,748
Jul 15, 6 AM $ 248.83
-0.01%
$ 248,826 $ 71,450
Jul 15, 5 AM $ 248.85
-0.12%
$ 248,853 $ 69,455
Jul 15, 4 AM $ 249.16
+0.15%
$ 249,156 $ 67,944
Jul 15, 3 AM $ 248.78
+0.18%
$ 248,781 $ 67,577
Jul 15, 2 AM $ 248.33
-0.21%
$ 248,328 $ 67,111
Jul 15, 1 AM $ 248.85
-0.17%
$ 248,846 $ 67,045
Jul 15, 12 AM $ 249.28
-0.02%
$ 249,279 $ 68,816
Jul 14, 11 PM $ 249.32
-0.15%
$ 249,321 $ 68,927
Jul 14, 10 PM $ 249.7
+0.12%
$ 249,702 $ 69,324
Jul 14, 9 PM $ 249.4
-0.16%
$ 249,395 $ 69,264
Jul 14, 8 PM $ 249.79
+0.09%
$ 249,789 $ 69,640
Jul 14, 7 PM $ 249.57
+0.14%
$ 249,572 $ 68,970
Jul 14, 6 PM $ 249.23
-0.06%
$ 249,235 $ 69,656
Jul 14, 5 PM $ 249.37
-0.08%
$ 249,372 $ 70,518
Jul 14, 4 PM $ 249.58
-0.09%
$ 249,575 $ 71,103
Jul 14, 3 PM $ 249.79
-0.02%
$ 249,789 $ 71,091
Jul 14, 2 PM $ 249.84
+0.11%
$ 249,841 $ 70,227
Jul 14, 1 PM $ 249.56
-0.25%
$ 249,558 $ 69,448
Jul 14, 12 PM $ 250.18
+0.02%
$ 250,176 $ 67,928
Jul 14, 11 AM $ 250.13
-0.10%
$ 250,133 $ 65,732
Jul 14, 10 AM $ 250.38
-0.12%
$ 250,377 $ 63,697
Jul 14, 9 AM $ 250.69
+0.08%
$ 250,685 $ 63,116
Jul 14, 8 AM $ 250.49
+0.05%
$ 250,492 $ 59,500
Jul 14, 7 AM $ 250.38
-0.14%
$ 250,378 $ 56,592
Jul 14, 6 AM $ 250.74
+0.09%
$ 250,740 $ 54,418
Jul 14, 5 AM $ 250.53
-0.13%
$ 250,525 $ 52,699
Jul 14, 4 AM $ 250.86
-0.04%
$ 250,863 $ 50,416
Jul 14, 3 AM $ 250.97
-0.41%
$ 250,970 $ 48,010
Jul 14, 2 AM $ 252
-0.06%
$ 252,003 $ 46,874
Jul 14, 1 AM $ 252.16
+0.09%
$ 252,159 $ 46,952
Jul 14, 12 AM $ 251.92
-0.17%
$ 251,922 $ 46,694
Jul 13, 11 PM $ 252.33
+0.23%
$ 252,327 $ 44,020
Jul 13, 10 PM $ 251.74
-0.10%
$ 251,737 $ 42,994
Jul 13, 9 PM $ 252
-0.53%
$ 252,000 $ 44,285
Jul 13, 8 PM $ 253.34
+0.10%
$ 253,343 $ 44,081
Jul 13, 7 PM $ 253.09
-0.13%
$ 253,091 $ 45,209