AbbVie xStock Historical Data

ABBVx Page 20
Download
Date Close Price change Market cap Trading volume
Jul 1, 2 PM $ 256.07
-0.14%
$ 256,067 $ 72,277
Jul 1, 1 PM $ 256.43
+0.15%
$ 256,428 $ 71,736
Jul 1, 12 PM $ 256.04
+0.12%
$ 256,036 $ 71,593
Jul 1, 11 AM $ 255.74
-0.12%
$ 255,735 $ 72,102
Jul 1, 10 AM $ 256.03
-0.03%
$ 256,032 $ 71,008
Jul 1, 9 AM $ 256.15
+0.09%
$ 256,152 $ 71,064
Jul 1, 8 AM $ 255.92
+0.19%
$ 255,919 $ 71,379
Jul 1, 7 AM $ 255.42
+0.01%
$ 255,423 $ 71,357
Jul 1, 6 AM $ 255.41
+0.07%
$ 255,407 $ 73,080
Jul 1, 5 AM $ 255.24
+0.26%
$ 255,240 $ 77,090
Jul 1, 4 AM $ 254.57
-0.02%
$ 254,568 $ 77,293
Jul 1, 3 AM $ 254.63
+0.13%
$ 254,628 $ 78,035
Jul 1, 2 AM $ 254.3
-0.23%
$ 254,300 $ 79,655
Jul 1, 1 AM $ 254.89
-0.01%
$ 254,889 $ 80,431
Jul 1, 12 AM $ 254.92
+0.09%
$ 254,915 $ 79,843
Jun 30, 11 PM $ 254.68
-0.25%
$ 254,684 $ 79,125
Jun 30, 10 PM $ 255.33
+0.27%
$ 255,335 $ 79,352
Jun 30, 9 PM $ 254.64
+0.00%
$ 254,636 $ 79,426
Jun 30, 8 PM $ 254.64
-0.24%
$ 254,642 $ 78,517
Jun 30, 7 PM $ 255.26
+0.08%
$ 255,265 $ 79,344
Jun 30, 6 PM $ 255.05
-0.01%
$ 255,055 $ 79,713
Jun 30, 5 PM $ 255.09
+0.01%
$ 255,089 $ 79,407
Jun 30, 4 PM $ 255.07
+0.01%
$ 255,070 $ 79,902
Jun 30, 3 PM $ 255.05
+0.03%
$ 255,048 $ 78,793
Jun 30, 2 PM $ 254.98
-0.14%
$ 254,982 $ 78,441
Jun 30, 1 PM $ 255.34
-0.03%
$ 255,338 $ 79,907
Jun 30, 12 PM $ 255.42
-0.02%
$ 255,418 $ 80,777
Jun 30, 11 AM $ 255.46
+0.01%
$ 255,460 $ 80,190
Jun 30, 10 AM $ 255.44
+0.04%
$ 255,442 $ 80,629
Jun 30, 9 AM $ 255.33
+0.21%
$ 255,331 $ 81,541
Jun 30, 8 AM $ 254.79
-0.03%
$ 254,788 $ 81,368
Jun 30, 7 AM $ 254.88
+0.38%
$ 254,876 $ 80,170
Jun 30, 6 AM $ 253.93
+0.37%
$ 253,926 $ 80,311
Jun 30, 5 AM $ 252.92
+0.07%
$ 252,921 $ 80,645
Jun 30, 4 AM $ 252.75
+0.06%
$ 252,748 $ 77,882
Jun 30, 3 AM $ 252.59
+0.12%
$ 252,588 $ 76,070
Jun 30, 2 AM $ 252.28
-0.08%
$ 252,284 $ 75,407
Jun 30, 1 AM $ 252.49
-0.21%
$ 252,487 $ 76,354
Jun 30, 12 AM $ 253.02
-0.19%
$ 253,019 $ 75,289
Jun 29, 11 PM $ 253.49
+0.06%
$ 253,491 $ 74,379
Jun 29, 10 PM $ 253.34
+0.11%
$ 253,339 $ 73,352
Jun 29, 9 PM $ 253.05
+0.12%
$ 253,052 $ 73,738
Jun 29, 8 PM $ 252.79
+0.15%
$ 252,793 $ 74,938
Jun 29, 7 PM $ 252.4
+0.21%
$ 252,402 $ 75,097
Jun 29, 6 PM $ 251.88
+0.04%
$ 251,882 $ 73,844
Jun 29, 5 PM $ 251.77
-0.36%
$ 251,773 $ 74,533
Jun 29, 4 PM $ 252.69
-0.04%
$ 252,689 $ 74,377
Jun 29, 3 PM $ 252.79
+0.07%
$ 252,790 $ 74,974
Jun 29, 2 PM $ 252.62
-0.22%
$ 252,621 $ 74,648
Jun 29, 1 PM $ 253.18
-0.28%
$ 253,185 $ 73,047