AbbVie xStock Historical Data

ABBVx Page 15
Download
Date Close Price change Market cap Trading volume
Jul 11, 6 PM $ 250.45
-0.25%
$ 250,446 $ 59,752
Jul 11, 5 PM $ 251.08
+0.05%
$ 251,083 $ 60,044
Jul 11, 4 PM $ 250.96
-0.22%
$ 250,965 $ 58,815
Jul 11, 3 PM $ 251.52
-0.10%
$ 251,523 $ 59,307
Jul 11, 2 PM $ 251.76
-0.36%
$ 251,762 $ 59,997
Jul 11, 1 PM $ 252.68
+0.13%
$ 252,676 $ 60,275
Jul 11, 12 PM $ 252.34
+0.07%
$ 252,341 $ 60,584
Jul 11, 11 AM $ 252.16
+0.17%
$ 252,158 $ 60,790
Jul 11, 10 AM $ 251.73
+0.05%
$ 251,734 $ 60,903
Jul 11, 9 AM $ 251.6
+0.00%
$ 251,602 $ 61,517
Jul 11, 8 AM $ 251.59
+0.15%
$ 251,593 $ 62,521
Jul 11, 7 AM $ 251.21
+0.17%
$ 251,210 $ 63,154
Jul 11, 6 AM $ 250.79
+0.08%
$ 250,786 $ 62,521
Jul 11, 5 AM $ 250.59
+0.17%
$ 250,585 $ 62,394
Jul 11, 4 AM $ 250.16
-0.05%
$ 250,164 $ 64,072
Jul 11, 3 AM $ 250.29
-0.30%
$ 250,286 $ 65,278
Jul 11, 2 AM $ 251.04
+0.00%
$ 251,035 $ 66,800
Jul 11, 1 AM $ 251.04
+0.16%
$ 251,035 $ 67,713
Jul 11, 12 AM $ 250.64
+0.45%
$ 250,640 $ 67,950
Jul 10, 11 PM $ 249.52
+0.00%
$ 249,515 $ 67,499
Jul 10, 10 PM $ 249.52
+0.01%
$ 249,517 $ 69,985
Jul 10, 9 PM $ 249.49
-0.12%
$ 249,487 $ 74,470
Jul 10, 8 PM $ 249.78
-0.31%
$ 249,779 $ 76,627
Jul 10, 7 PM $ 250.55
-0.11%
$ 250,552 $ 75,919
Jul 10, 6 PM $ 250.83
+0.07%
$ 250,835 $ 76,587
Jul 10, 5 PM $ 250.66
+0.02%
$ 250,659 $ 76,515
Jul 10, 4 PM $ 250.62
-0.02%
$ 250,617 $ 77,527
Jul 10, 3 PM $ 250.66
-0.03%
$ 250,660 $ 77,502
Jul 10, 2 PM $ 250.72
-0.09%
$ 250,723 $ 77,153
Jul 10, 1 PM $ 251.01
-0.10%
$ 251,006 $ 77,660
Jul 10, 12 PM $ 251.25
+0.07%
$ 251,249 $ 76,930
Jul 10, 11 AM $ 251.07
-0.04%
$ 251,066 $ 76,835
Jul 10, 10 AM $ 251.15
-0.05%
$ 251,154 $ 77,868
Jul 10, 9 AM $ 251.29
+0.13%
$ 251,286 $ 76,760
Jul 10, 8 AM $ 250.96
-0.12%
$ 250,959 $ 76,840
Jul 10, 7 AM $ 251.12
-0.27%
$ 251,124 $ 76,100
Jul 10, 6 AM $ 251.82
+0.12%
$ 251,815 $ 75,840
Jul 10, 5 AM $ 251.52
-0.20%
$ 251,519 $ 75,116
Jul 10, 4 AM $ 252.01
+0.26%
$ 252,012 $ 73,323
Jul 10, 3 AM $ 251.36
-0.22%
$ 251,356 $ 72,208
Jul 10, 2 AM $ 251.92
-0.23%
$ 251,920 $ 71,306
Jul 10, 1 AM $ 252.52
+0.30%
$ 252,516 $ 70,684
Jul 10, 12 AM $ 251.76
+0.16%
$ 251,765 $ 70,477
Jul 9, 11 PM $ 251.35
+0.01%
$ 251,352 $ 70,777
Jul 9, 10 PM $ 251.34
-0.09%
$ 251,336 $ 71,847
Jul 9, 9 PM $ 251.57
-0.16%
$ 251,566 $ 68,227
Jul 9, 8 PM $ 251.96
-0.08%
$ 251,957 $ 66,247
Jul 9, 7 PM $ 252.15
+0.24%
$ 252,148 $ 64,335
Jul 9, 6 PM $ 251.53
+0.17%
$ 251,534 $ 63,125
Jul 9, 5 PM $ 251.11
-0.13%
$ 251,113 $ 63,524