AbbVie xStock Historical Data

ABBVx Page 16
Download
Date Close Price change Market cap Trading volume
Jul 9, 5 PM $ 251.11
-0.13%
$ 251,113 $ 63,524
Jul 9, 4 PM $ 251.44
+0.25%
$ 251,437 $ 61,940
Jul 9, 3 PM $ 250.8
-0.01%
$ 250,799 $ 62,146
Jul 9, 2 PM $ 250.82
+0.01%
$ 250,818 $ 63,328
Jul 9, 1 PM $ 250.8
-0.30%
$ 250,802 $ 62,600
Jul 9, 12 PM $ 251.57
+0.03%
$ 251,570 $ 63,518
Jul 9, 11 AM $ 251.51
-0.08%
$ 251,506 $ 64,037
Jul 9, 10 AM $ 251.7
-0.10%
$ 251,696 $ 63,398
Jul 9, 9 AM $ 251.94
-0.08%
$ 251,939 $ 64,040
Jul 9, 8 AM $ 252.13
+0.10%
$ 252,131 $ 61,511
Jul 9, 7 AM $ 251.87
-0.35%
$ 251,869 $ 59,670
Jul 9, 6 AM $ 252.45
-0.11%
$ 252,446 $ 61,089
Jul 9, 5 AM $ 252.6
-0.17%
$ 252,603 $ 61,281
Jul 9, 4 AM $ 253.04
+0.03%
$ 253,036 $ 59,295
Jul 9, 3 AM $ 252.96
+0.00%
$ 252,964 $ 62,334
Jul 9, 2 AM $ 252.98
-0.22%
$ 252,976 $ 61,872
Jul 9, 1 AM $ 253.54
+0.07%
$ 253,535 $ 62,740
Jul 9, 12 AM $ 253.35
-0.32%
$ 253,350 $ 63,256
Jul 8, 11 PM $ 254.17
-0.05%
$ 254,170 $ 63,005
Jul 8, 10 PM $ 254.29
+0.06%
$ 254,285 $ 61,262
Jul 8, 9 PM $ 254.12
-0.02%
$ 254,122 $ 62,850
Jul 8, 8 PM $ 254.17
+0.10%
$ 254,175 $ 65,728
Jul 8, 7 PM $ 253.92
+0.05%
$ 253,925 $ 68,029
Jul 8, 6 PM $ 253.8
-0.08%
$ 253,799 $ 68,836
Jul 8, 5 PM $ 254.01
-0.05%
$ 254,012 $ 69,306
Jul 8, 4 PM $ 254.15
-0.26%
$ 254,151 $ 70,516
Jul 8, 3 PM $ 254.8
-0.24%
$ 254,803 $ 69,905
Jul 8, 2 PM $ 255.43
-0.09%
$ 255,426 $ 69,608
Jul 8, 1 PM $ 255.67
-0.35%
$ 255,666 $ 71,416
Jul 8, 12 PM $ 256.57
-0.24%
$ 256,565 $ 71,772
Jul 8, 11 AM $ 257.18
+0.01%
$ 257,181 $ 71,228
Jul 8, 10 AM $ 256.53
+0.15%
$ 256,531 $ 71,609
Jul 8, 9 AM $ 256.15
-0.13%
$ 256,154 $ 71,062
Jul 8, 8 AM $ 256.49
+0.20%
$ 256,490 $ 72,655
Jul 8, 7 AM $ 255.98
-0.05%
$ 255,981 $ 75,182
Jul 8, 6 AM $ 256.01
-0.23%
$ 256,015 $ 74,815
Jul 8, 5 AM $ 256.6
+0.03%
$ 256,604 $ 75,136
Jul 8, 4 AM $ 256.53
-0.12%
$ 256,534 $ 75,090
Jul 8, 3 AM $ 256.85
+0.03%
$ 256,850 $ 73,411
Jul 8, 2 AM $ 256.79
+0.21%
$ 256,793 $ 74,669
Jul 8, 1 AM $ 256.26
-0.03%
$ 256,261 $ 74,368
Jul 8, 12 AM $ 256.35
+0.06%
$ 256,348 $ 73,419
Jul 7, 11 PM $ 256.2
+0.03%
$ 256,195 $ 73,601
Jul 7, 10 PM $ 256.12
-0.05%
$ 256,117 $ 74,877
Jul 7, 9 PM $ 256.25
+0.02%
$ 256,251 $ 74,655
Jul 7, 8 PM $ 256.21
+0.15%
$ 256,212 $ 73,971
Jul 7, 7 PM $ 255.82
-0.03%
$ 255,822 $ 73,297
Jul 7, 6 PM $ 255.91
+0.07%
$ 255,906 $ 73,295
Jul 7, 5 PM $ 255.73
+0.16%
$ 255,725 $ 72,828
Jul 7, 4 PM $ 255.33
-0.18%
$ 255,327 $ 73,250