AbbVie xStock Historical Data

ABBVx Page 21
Download
Date Close Price change Market cap Trading volume
Jun 29, 1 PM $ 253.18
-0.28%
$ 253,185 $ 73,047
Jun 29, 12 PM $ 253.89
-0.06%
$ 253,889 $ 73,145
Jun 29, 11 AM $ 254.04
+0.18%
$ 254,037 $ 72,251
Jun 29, 10 AM $ 253.57
-0.08%
$ 253,571 $ 72,360
Jun 29, 9 AM $ 253.77
-0.13%
$ 253,775 $ 72,691
Jun 29, 8 AM $ 254.11
-0.01%
$ 254,114 $ 73,363
Jun 29, 7 AM $ 254.13
+0.19%
$ 254,131 $ 74,474
Jun 29, 6 AM $ 253.64
+0.01%
$ 253,639 $ 72,567
Jun 29, 5 AM $ 253.61
+0.24%
$ 253,614 $ 72,574
Jun 29, 4 AM $ 253.01
+0.16%
$ 253,009 $ 71,672
Jun 29, 3 AM $ 252.62
-0.07%
$ 252,617 $ 72,168
Jun 29, 2 AM $ 252.79
+0.45%
$ 252,793 $ 72,608
Jun 29, 1 AM $ 251.65
+0.04%
$ 251,652 $ 72,045
Jun 29, 12 AM $ 251.54
-0.09%
$ 251,542 $ 73,275
Jun 28, 11 PM $ 251.77
+0.05%
$ 251,771 $ 74,144
Jun 28, 10 PM $ 251.65
+0.09%
$ 251,651 $ 74,788
Jun 28, 9 PM $ 251.42
+0.14%
$ 251,422 $ 75,018
Jun 28, 8 PM $ 251.07
+0.17%
$ 251,072 $ 73,403
Jun 28, 7 PM $ 250.64
+0.44%
$ 250,642 $ 71,888
Jun 28, 6 PM $ 249.53
-0.14%
$ 249,534 $ 71,277
Jun 28, 5 PM $ 249.88
+0.21%
$ 249,876 $ 69,760
Jun 28, 4 PM $ 249.36
+0.08%
$ 249,356 $ 68,571
Jun 28, 3 PM $ 249.17
+0.09%
$ 249,169 $ 69,378
Jun 28, 2 PM $ 248.95
+0.10%
$ 248,949 $ 70,085
Jun 28, 1 PM $ 248.71
+0.11%
$ 248,709 $ 71,208
Jun 28, 12 PM $ 248.44
-0.01%
$ 248,440 $ 71,111
Jun 28, 11 AM $ 248.45
+0.09%
$ 248,452 $ 72,102
Jun 28, 10 AM $ 248.24
+0.19%
$ 248,236 $ 71,265
Jun 28, 9 AM $ 247.78
+0.05%
$ 247,777 $ 69,663
Jun 28, 8 AM $ 247.65
-0.08%
$ 247,648 $ 69,615
Jun 28, 7 AM $ 247.84
-0.07%
$ 247,838 $ 69,705
Jun 28, 6 AM $ 248.02
+0.04%
$ 248,017 $ 71,052
Jun 28, 5 AM $ 247.93
-0.14%
$ 247,927 $ 70,140
Jun 28, 4 AM $ 248.27
+0.35%
$ 248,267 $ 70,665
Jun 28, 3 AM $ 247.39
-0.10%
$ 247,394 $ 71,431
Jun 28, 2 AM $ 247.64
+0.23%
$ 247,644 $ 70,670
Jun 28, 1 AM $ 247.07
+0.26%
$ 247,072 $ 70,532
Jun 28, 12 AM $ 246.43
-0.07%
$ 246,428 $ 71,238
Jun 27, 11 PM $ 246.6
+0.00%
$ 246,598 $ 70,653
Jun 27, 10 PM $ 246.59
-0.39%
$ 246,586 $ 68,120
Jun 27, 9 PM $ 247.56
-0.09%
$ 247,563 $ 64,452
Jun 27, 8 PM $ 247.79
+0.19%
$ 247,788 $ 62,364
Jun 27, 7 PM $ 247.32
+0.20%
$ 247,323 $ 60,442
Jun 27, 6 PM $ 246.82
+0.27%
$ 246,818 $ 63,040
Jun 27, 5 PM $ 246.15
-0.14%
$ 246,154 $ 64,635
Jun 27, 4 PM $ 246.51
+0.10%
$ 246,512 $ 65,670
Jun 27, 3 PM $ 246.26
+0.23%
$ 246,255 $ 64,741
Jun 27, 2 PM $ 245.68
+0.30%
$ 245,680 $ 64,050
Jun 27, 1 PM $ 244.94
+0.01%
$ 244,945 $ 61,377
Jun 27, 12 PM $ 244.91
+0.01%
$ 244,914 $ 59,520