AbbVie xStock Historical Data

ABBVx Page 14
Download
Date Close Price change Market cap Trading volume
Jul 13, 7 PM $ 253.09
-0.13%
$ 253,091 $ 45,209
Jul 13, 6 PM $ 253.41
-0.11%
$ 253,414 $ 43,752
Jul 13, 5 PM $ 253.68
+0.16%
$ 253,681 $ 43,749
Jul 13, 4 PM $ 253.28
+0.24%
$ 253,281 $ 44,236
Jul 13, 3 PM $ 252.67
+0.05%
$ 252,665 $ 44,462
Jul 13, 2 PM $ 252.55
-0.15%
$ 252,550 $ 44,970
Jul 13, 1 PM $ 252.93
+0.22%
$ 252,933 $ 44,167
Jul 13, 12 PM $ 252.37
+0.00%
$ 252,368 $ 47,182
Jul 13, 11 AM $ 252.37
-0.04%
$ 252,370 $ 50,785
Jul 13, 10 AM $ 252.48
-0.07%
$ 252,479 $ 53,316
Jul 13, 9 AM $ 252.65
-0.02%
$ 252,655 $ 53,935
Jul 13, 8 AM $ 252.72
-0.03%
$ 252,718 $ 57,490
Jul 13, 7 AM $ 252.63
-0.02%
$ 252,632 $ 60,207
Jul 13, 6 AM $ 252.68
+0.00%
$ 252,685 $ 63,822
Jul 13, 5 AM $ 252.69
+0.00%
$ 252,685 $ 66,494
Jul 13, 4 AM $ 252.69
+0.00%
$ 252,685 $ 69,389
Jul 13, 3 AM $ 252.69
-0.13%
$ 252,694 $ 72,081
Jul 13, 2 AM $ 253.02
+0.00%
$ 253,020 $ 73,146
Jul 13, 1 AM $ 253.02
+0.09%
$ 253,020 $ 73,893
Jul 13, 12 AM $ 252.79
-0.02%
$ 252,792 $ 73,776
Jul 12, 11 PM $ 252.83
+0.12%
$ 252,832 $ 76,282
Jul 12, 10 PM $ 252.52
+0.11%
$ 252,522 $ 76,121
Jul 12, 9 PM $ 252.24
+0.07%
$ 252,243 $ 75,110
Jul 12, 8 PM $ 252.06
+0.04%
$ 252,063 $ 74,904
Jul 12, 7 PM $ 251.97
+0.30%
$ 251,975 $ 75,058
Jul 12, 6 PM $ 251.23
-0.05%
$ 251,227 $ 75,454
Jul 12, 5 PM $ 251.34
-0.07%
$ 251,342 $ 74,496
Jul 12, 4 PM $ 251.53
+0.07%
$ 251,530 $ 74,341
Jul 12, 3 PM $ 251.34
+0.09%
$ 251,344 $ 73,615
Jul 12, 2 PM $ 251.12
+0.16%
$ 251,124 $ 72,583
Jul 12, 1 PM $ 250.73
+0.12%
$ 250,725 $ 71,966
Jul 12, 12 PM $ 250.41
-0.17%
$ 250,414 $ 71,422
Jul 12, 11 AM $ 250.83
+0.26%
$ 250,833 $ 70,734
Jul 12, 10 AM $ 250.17
+0.16%
$ 250,174 $ 70,273
Jul 12, 9 AM $ 249.79
-0.24%
$ 249,787 $ 69,888
Jul 12, 8 AM $ 250.38
+0.07%
$ 250,376 $ 68,406
Jul 12, 7 AM $ 250.21
+0.08%
$ 250,206 $ 68,074
Jul 12, 6 AM $ 250.02
+0.14%
$ 250,017 $ 67,856
Jul 12, 5 AM $ 249.66
+0.24%
$ 249,658 $ 68,216
Jul 12, 4 AM $ 249.07
-0.61%
$ 249,069 $ 67,614
Jul 12, 3 AM $ 250.61
-0.10%
$ 250,606 $ 67,542
Jul 12, 2 AM $ 250.87
-0.22%
$ 250,866 $ 66,445
Jul 12, 1 AM $ 251.41
-0.15%
$ 251,414 $ 66,400
Jul 12, 12 AM $ 251.79
+0.04%
$ 251,793 $ 66,058
Jul 11, 11 PM $ 251.68
+0.03%
$ 251,683 $ 66,506
Jul 11, 10 PM $ 251.61
+0.22%
$ 251,614 $ 64,429
Jul 11, 9 PM $ 251.06
+0.19%
$ 251,056 $ 61,887
Jul 11, 8 PM $ 250.59
-0.07%
$ 250,588 $ 59,009
Jul 11, 7 PM $ 250.77
+0.13%
$ 250,774 $ 59,062
Jul 11, 6 PM $ 250.45
-0.25%
$ 250,446 $ 59,752