AbbVie xStock Historical Data

ABBVx Page 2
Download
Date Close Price change Market cap Trading volume
Aug 7, 2 AM $ 251.79
-0.07%
$ 251,792 $ 113,556
Aug 7, 1 AM $ 252.01
+0.14%
$ 252,007 $ 112,225
Aug 7, 12 AM $ 251.65
+0.01%
$ 251,650 $ 110,730
Aug 6, 11 PM $ 251.64
-0.11%
$ 251,637 $ 110,775
Aug 6, 10 PM $ 251.91
-0.18%
$ 251,907 $ 109,714
Aug 6, 9 PM $ 252.35
+0.02%
$ 252,350 $ 110,212
Aug 6, 8 PM $ 252.3
+0.31%
$ 252,299 $ 110,305
Aug 6, 7 PM $ 251.51
-0.17%
$ 251,512 $ 110,901
Aug 6, 6 PM $ 251.45
+0.26%
$ 251,454 $ 108,920
Aug 6, 5 PM $ 250.8
-0.02%
$ 250,802 $ 107,430
Aug 6, 4 PM $ 250.86
-0.04%
$ 250,857 $ 108,336
Aug 6, 3 PM $ 250.96
+0.32%
$ 250,956 $ 110,501
Aug 6, 2 PM $ 250.15
-0.63%
$ 250,151 $ 113,944
Aug 6, 1 PM $ 251.73
-0.12%
$ 251,730 $ 111,216
Aug 6, 12 PM $ 252.02
+0.11%
$ 252,021 $ 125,797
Aug 6, 11 AM $ 251.74
+0.01%
$ 251,744 $ 125,687
Aug 6, 10 AM $ 251.73
-0.17%
$ 251,731 $ 126,030
Aug 6, 9 AM $ 252.17
+0.03%
$ 252,167 $ 126,793
Aug 6, 8 AM $ 252.1
+0.07%
$ 252,104 $ 128,444
Aug 6, 7 AM $ 251.93
-0.13%
$ 251,927 $ 128,353
Aug 6, 6 AM $ 252.26
+0.03%
$ 252,258 $ 129,337
Aug 6, 5 AM $ 252.18
+0.13%
$ 252,176 $ 129,656
Aug 6, 4 AM $ 251.85
-0.10%
$ 251,852 $ 129,561
Aug 6, 3 AM $ 252.1
+0.07%
$ 252,099 $ 129,180
Aug 6, 2 AM $ 251.93
-0.11%
$ 251,930 $ 129,527
Aug 6, 1 AM $ 252.14
+0.24%
$ 252,138 $ 129,009
Aug 6, 12 AM $ 251.45
+0.08%
$ 251,452 $ 130,175
Aug 5, 11 PM $ 251.26
-0.01%
$ 251,261 $ 129,908
Aug 5, 10 PM $ 251.27
-0.08%
$ 251,275 $ 130,141
Aug 5, 9 PM $ 251.48
+0.07%
$ 251,480 $ 128,182
Aug 5, 8 PM $ 251.29
-0.22%
$ 251,295 $ 128,089
Aug 5, 7 PM $ 251.86
+0.16%
$ 251,860 $ 129,100
Aug 5, 6 PM $ 251.45
+0.17%
$ 251,454 $ 128,270
Aug 5, 5 PM $ 251.03
+0.13%
$ 251,027 $ 131,700
Aug 5, 4 PM $ 250.71
-0.07%
$ 250,706 $ 132,066
Aug 5, 3 PM $ 250.89
-0.36%
$ 250,888 $ 130,465
Aug 5, 2 PM $ 251.94
+0.03%
$ 251,938 $ 133,763
Aug 5, 1 PM $ 251.85
+0.35%
$ 251,850 $ 141,026
Aug 5, 12 PM $ 250.98
+0.10%
$ 250,982 $ 120,198
Aug 5, 11 AM $ 250.74
-0.07%
$ 250,743 $ 120,422
Aug 5, 10 AM $ 251.05
+0.07%
$ 251,055 $ 119,194
Aug 5, 9 AM $ 250.97
+0.01%
$ 250,970 $ 120,875
Aug 5, 8 AM $ 250.95
+0.07%
$ 250,952 $ 119,544
Aug 5, 7 AM $ 250.78
-0.13%
$ 250,777 $ 119,613
Aug 5, 6 AM $ 251.11
+0.05%
$ 251,111 $ 117,798
Aug 5, 5 AM $ 250.98
+0.03%
$ 250,983 $ 116,617
Aug 5, 4 AM $ 250.92
-0.01%
$ 250,920 $ 119,454
Aug 5, 3 AM $ 250.95
+0.01%
$ 250,951 $ 120,430
Aug 5, 2 AM $ 251.05
-0.01%
$ 251,052 $ 121,010
Aug 5, 1 AM $ 251.18
-0.12%
$ 251,176 $ 121,169