AbbVie xStock Historical Data

ABBVx Page 17
Download
Date Close Price change Market cap Trading volume
Jul 7, 4 PM $ 255.33
-0.18%
$ 255,327 $ 73,250
Jul 7, 3 PM $ 255.79
-0.07%
$ 255,787 $ 72,374
Jul 7, 2 PM $ 255.97
-0.11%
$ 255,970 $ 71,233
Jul 7, 1 PM $ 256.25
+0.55%
$ 256,251 $ 70,664
Jul 7, 12 PM $ 254.85
+0.16%
$ 254,854 $ 70,094
Jul 7, 11 AM $ 254.44
+0.02%
$ 254,438 $ 70,282
Jul 7, 10 AM $ 254.38
-0.01%
$ 254,383 $ 70,203
Jul 7, 9 AM $ 254.42
+0.16%
$ 254,415 $ 69,567
Jul 7, 8 AM $ 253.89
-0.04%
$ 253,887 $ 70,155
Jul 7, 7 AM $ 254
+0.15%
$ 253,995 $ 70,255
Jul 7, 6 AM $ 253.61
-0.14%
$ 253,608 $ 68,946
Jul 7, 5 AM $ 253.96
+0.07%
$ 253,964 $ 69,821
Jul 7, 4 AM $ 253.79
-0.17%
$ 253,791 $ 69,755
Jul 7, 3 AM $ 254.21
-0.09%
$ 254,212 $ 70,280
Jul 7, 2 AM $ 254.35
+0.09%
$ 254,347 $ 68,786
Jul 7, 1 AM $ 254.12
-0.08%
$ 254,122 $ 65,725
Jul 7, 12 AM $ 254.28
+0.04%
$ 254,275 $ 62,608
Jul 6, 11 PM $ 254.17
-0.13%
$ 254,166 $ 59,735
Jul 6, 10 PM $ 254.5
+0.10%
$ 254,502 $ 60,103
Jul 6, 9 PM $ 254.24
-0.22%
$ 254,236 $ 60,793
Jul 6, 8 PM $ 254.8
+0.09%
$ 254,803 $ 61,587
Jul 6, 7 PM $ 254.58
+0.00%
$ 254,583 $ 61,514
Jul 6, 6 PM $ 254.57
+0.06%
$ 254,571 $ 60,758
Jul 6, 5 PM $ 254.42
-0.05%
$ 254,417 $ 59,586
Jul 6, 4 PM $ 254.54
+0.14%
$ 254,538 $ 58,955
Jul 6, 3 PM $ 254.18
+0.32%
$ 254,185 $ 59,304
Jul 6, 2 PM $ 253.37
+0.21%
$ 253,366 $ 59,964
Jul 6, 1 PM $ 252.83
+0.07%
$ 252,833 $ 58,893
Jul 6, 12 PM $ 252.66
+0.84%
$ 252,657 $ 58,492
Jul 6, 11 AM $ 250.52
+0.03%
$ 250,520 $ 58,473
Jul 6, 10 AM $ 250.45
-0.02%
$ 250,451 $ 57,023
Jul 6, 9 AM $ 250.6
-0.01%
$ 250,598 $ 58,082
Jul 6, 8 AM $ 250.62
-0.23%
$ 250,624 $ 59,451
Jul 6, 7 AM $ 251.17
-0.02%
$ 251,170 $ 57,498
Jul 6, 6 AM $ 251.07
+0.00%
$ 251,070 $ 57,809
Jul 6, 5 AM $ 251.07
-0.09%
$ 251,070 $ 57,484
Jul 6, 4 AM $ 251.29
+0.18%
$ 251,293 $ 58,468
Jul 6, 3 AM $ 250.96
-0.17%
$ 250,960 $ 58,765
Jul 6, 2 AM $ 251.38
+0.00%
$ 251,379 $ 59,811
Jul 6, 1 AM $ 251.38
-0.03%
$ 251,379 $ 61,744
Jul 6, 12 AM $ 251.46
+0.03%
$ 251,461 $ 63,657
Jul 5, 11 PM $ 251.39
+0.21%
$ 251,386 $ 65,929
Jul 5, 10 PM $ 250.99
+0.25%
$ 250,990 $ 65,383
Jul 5, 9 PM $ 250.45
+0.10%
$ 250,450 $ 65,909
Jul 5, 8 PM $ 250.22
-0.24%
$ 250,220 $ 65,506
Jul 5, 7 PM $ 250.88
-0.01%
$ 250,880 $ 65,037
Jul 5, 6 PM $ 250.91
-0.10%
$ 250,910 $ 64,306
Jul 5, 5 PM $ 251.09
-0.08%
$ 251,090 $ 64,956
Jul 5, 4 PM $ 251.3
-0.09%
$ 251,300 $ 64,521
Jul 5, 3 PM $ 251.53
-0.01%
$ 251,530 $ 65,012