AbbVie xStock Historical Data

ABBVx Page 19
Download
Date Close Price change Market cap Trading volume
Jul 3, 3 PM $ 255.26
-0.25%
$ 255,263 $ 73,965
Jul 3, 2 PM $ 255.91
-0.20%
$ 255,907 $ 73,226
Jul 3, 1 PM $ 256.42
-0.08%
$ 256,415 $ 72,435
Jul 3, 12 PM $ 256.63
+0.04%
$ 256,631 $ 72,643
Jul 3, 11 AM $ 256.54
+0.02%
$ 256,541 $ 73,128
Jul 3, 10 AM $ 256.49
+0.12%
$ 256,494 $ 73,220
Jul 3, 9 AM $ 256.18
+0.17%
$ 256,184 $ 73,673
Jul 3, 8 AM $ 255.75
-0.04%
$ 255,754 $ 74,612
Jul 3, 7 AM $ 255.86
+0.08%
$ 255,858 $ 73,862
Jul 3, 6 AM $ 255.66
+0.02%
$ 255,663 $ 73,540
Jul 3, 5 AM $ 255.62
+0.13%
$ 255,616 $ 73,848
Jul 3, 4 AM $ 255.29
+0.14%
$ 255,294 $ 74,318
Jul 3, 3 AM $ 254.87
+0.11%
$ 254,874 $ 73,998
Jul 3, 2 AM $ 254.59
+0.11%
$ 254,592 $ 73,223
Jul 3, 1 AM $ 254.32
+0.00%
$ 254,320 $ 72,903
Jul 3, 12 AM $ 254.32
-0.07%
$ 254,317 $ 71,959
Jul 2, 11 PM $ 254.49
-0.09%
$ 254,487 $ 68,738
Jul 2, 10 PM $ 254.72
-0.27%
$ 254,720 $ 68,232
Jul 2, 9 PM $ 255.4
-0.15%
$ 255,401 $ 68,190
Jul 2, 8 PM $ 255.8
+0.05%
$ 255,803 $ 69,197
Jul 2, 7 PM $ 255.68
-0.04%
$ 255,683 $ 69,807
Jul 2, 6 PM $ 255.74
-0.03%
$ 255,741 $ 68,925
Jul 2, 5 PM $ 255.82
+0.24%
$ 255,825 $ 67,770
Jul 2, 4 PM $ 255.21
-0.27%
$ 255,210 $ 67,515
Jul 2, 3 PM $ 255.9
-0.02%
$ 255,897 $ 66,896
Jul 2, 2 PM $ 255.94
+0.01%
$ 255,945 $ 65,848
Jul 2, 1 PM $ 255.92
-0.03%
$ 255,921 $ 66,328
Jul 2, 12 PM $ 256
+0.17%
$ 255,997 $ 66,200
Jul 2, 11 AM $ 255.57
+0.14%
$ 255,567 $ 64,954
Jul 2, 10 AM $ 255.21
+0.01%
$ 255,212 $ 65,353
Jul 2, 9 AM $ 255.2
-0.10%
$ 255,196 $ 65,354
Jul 2, 8 AM $ 255.46
-0.20%
$ 255,459 $ 64,278
Jul 2, 7 AM $ 255.98
+0.00%
$ 255,981 $ 65,093
Jul 2, 6 AM $ 255.98
+0.01%
$ 255,979 $ 63,829
Jul 2, 5 AM $ 255.95
+0.21%
$ 255,952 $ 62,760
Jul 2, 4 AM $ 255.42
-0.07%
$ 255,415 $ 63,874
Jul 2, 3 AM $ 255.58
-0.02%
$ 255,585 $ 63,917
Jul 2, 2 AM $ 255.64
+0.00%
$ 255,640 $ 63,565
Jul 2, 1 AM $ 255.63
-0.65%
$ 255,631 $ 62,941
Jul 2, 12 AM $ 257.31
-0.04%
$ 257,312 $ 65,220
Jul 1, 11 PM $ 257.41
+0.21%
$ 257,414 $ 68,590
Jul 1, 10 PM $ 256.87
-0.15%
$ 256,875 $ 69,097
Jul 1, 9 PM $ 257.25
-0.16%
$ 257,249 $ 69,006
Jul 1, 8 PM $ 257.65
+0.08%
$ 257,649 $ 69,143
Jul 1, 7 PM $ 257.43
+0.03%
$ 257,428 $ 69,224
Jul 1, 6 PM $ 257.34
+0.34%
$ 257,340 $ 70,366
Jul 1, 5 PM $ 256.46
+0.12%
$ 256,462 $ 70,899
Jul 1, 4 PM $ 256.15
+0.09%
$ 256,146 $ 70,293
Jul 1, 3 PM $ 255.91
-0.06%
$ 255,908 $ 71,047
Jul 1, 2 PM $ 256.07
-0.14%
$ 256,067 $ 72,277