AbbVie xStock Historical Data

ABBVx Page 18
Download
Date Close Price change Market cap Trading volume
Jul 5, 4 PM $ 251.3
-0.09%
$ 251,300 $ 64,521
Jul 5, 3 PM $ 251.53
-0.01%
$ 251,530 $ 65,012
Jul 5, 2 PM $ 251.55
+0.22%
$ 251,550 $ 64,513
Jul 5, 1 PM $ 250.99
+0.06%
$ 250,990 $ 64,391
Jul 5, 12 PM $ 250.95
+0.13%
$ 250,950 $ 65,152
Jul 5, 11 AM $ 250.63
+0.14%
$ 250,630 $ 65,343
Jul 5, 10 AM $ 250.18
+0.04%
$ 250,180 $ 65,309
Jul 5, 9 AM $ 250.23
+0.05%
$ 250,230 $ 65,418
Jul 5, 8 AM $ 250.15
+0.06%
$ 250,150 $ 66,109
Jul 5, 7 AM $ 250.16
+0.01%
$ 250,160 $ 66,261
Jul 5, 6 AM $ 250.17
-0.16%
$ 250,170 $ 66,868
Jul 5, 5 AM $ 250.51
-0.16%
$ 250,510 $ 67,380
Jul 5, 4 AM $ 251.02
-0.08%
$ 251,020 $ 67,474
Jul 5, 3 AM $ 251.21
-0.02%
$ 251,210 $ 66,575
Jul 5, 2 AM $ 251.26
-0.17%
$ 251,260 $ 65,795
Jul 5, 1 AM $ 251.74
-0.39%
$ 251,740 $ 66,603
Jul 5, 12 AM $ 252.73
+0.02%
$ 252,725 $ 67,835
Jul 4, 11 PM $ 252.69
+0.03%
$ 252,686 $ 67,704
Jul 4, 10 PM $ 252.6
+0.02%
$ 252,599 $ 67,915
Jul 4, 9 PM $ 252.55
+0.20%
$ 252,548 $ 67,915
Jul 4, 8 PM $ 252.05
+0.03%
$ 252,050 $ 68,013
Jul 4, 7 PM $ 251.96
-0.13%
$ 251,962 $ 68,378
Jul 4, 6 PM $ 252.29
+0.02%
$ 252,293 $ 69,032
Jul 4, 5 PM $ 252.24
-0.22%
$ 252,244 $ 68,303
Jul 4, 4 PM $ 252.79
-0.18%
$ 252,791 $ 68,999
Jul 4, 3 PM $ 253.26
+0.01%
$ 253,259 $ 68,727
Jul 4, 2 PM $ 253.24
-0.18%
$ 253,243 $ 69,628
Jul 4, 1 PM $ 253.71
-0.19%
$ 253,709 $ 70,568
Jul 4, 12 PM $ 254.18
-0.05%
$ 254,184 $ 69,970
Jul 4, 11 AM $ 254.31
+0.13%
$ 254,314 $ 69,852
Jul 4, 10 AM $ 253.99
+0.01%
$ 253,995 $ 70,316
Jul 4, 9 AM $ 253.98
-0.06%
$ 253,975 $ 69,778
Jul 4, 8 AM $ 254.13
-0.29%
$ 254,126 $ 69,026
Jul 4, 7 AM $ 254.87
+0.00%
$ 254,871 $ 69,085
Jul 4, 6 AM $ 254.88
-0.11%
$ 254,875 $ 69,230
Jul 4, 5 AM $ 255.15
+0.22%
$ 255,148 $ 69,239
Jul 4, 4 AM $ 254.6
-0.09%
$ 254,597 $ 69,078
Jul 4, 3 AM $ 254.85
+0.03%
$ 254,851 $ 70,214
Jul 4, 2 AM $ 254.76
+0.09%
$ 254,765 $ 71,454
Jul 4, 1 AM $ 254.54
+0.22%
$ 254,536 $ 71,317
Jul 4, 12 AM $ 253.85
-0.13%
$ 253,854 $ 72,061
Jul 3, 11 PM $ 254.2
-0.27%
$ 254,196 $ 72,294
Jul 3, 10 PM $ 254.88
-0.18%
$ 254,881 $ 72,236
Jul 3, 9 PM $ 255.34
+0.06%
$ 255,341 $ 71,731
Jul 3, 8 PM $ 255.19
+0.06%
$ 255,193 $ 71,328
Jul 3, 7 PM $ 255.03
-0.17%
$ 255,031 $ 70,680
Jul 3, 6 PM $ 255.47
+0.15%
$ 255,467 $ 71,364
Jul 3, 5 PM $ 255.08
-0.04%
$ 255,075 $ 72,901
Jul 3, 4 PM $ 255.19
-0.03%
$ 255,189 $ 73,364
Jul 3, 3 PM $ 255.26
-0.25%
$ 255,263 $ 73,965