AbbVie xStock Historical Data

ABBVx Page 22
Download
Date Close Price change Market cap Trading volume
Jun 27, 12 PM $ 244.91
+0.01%
$ 244,914 $ 59,520
Jun 27, 11 AM $ 244.88
-0.02%
$ 244,878 $ 59,099
Jun 27, 10 AM $ 244.91
+0.02%
$ 244,915 $ 59,332
Jun 27, 9 AM $ 244.87
-0.11%
$ 244,870 $ 60,515
Jun 27, 8 AM $ 245.13
+0.23%
$ 245,133 $ 59,902
Jun 27, 7 AM $ 244.58
+0.06%
$ 244,579 $ 59,018
Jun 27, 6 AM $ 244.43
-0.13%
$ 244,429 $ 57,956
Jun 27, 5 AM $ 244.76
-0.06%
$ 244,757 $ 58,858
Jun 27, 4 AM $ 244.91
+0.30%
$ 244,909 $ 60,863
Jun 27, 3 AM $ 244.17
+0.23%
$ 244,169 $ 60,064
Jun 27, 2 AM $ 243.62
+0.11%
$ 243,621 $ 60,185
Jun 27, 1 AM $ 243.35
-0.07%
$ 243,347 $ 60,074
Jun 27, 12 AM $ 243.73
+0.13%
$ 243,734 $ 56,451
Jun 26, 11 PM $ 243.31
-0.10%
$ 243,308 $ 54,045
Jun 26, 10 PM $ 243.55
+0.00%
$ 243,550 $ 58,102
Jun 26, 9 PM $ 243.54
-0.06%
$ 243,539 $ 60,256
Jun 26, 8 PM $ 243.69
+0.00%
$ 243,686 $ 63,449
Jun 26, 7 PM $ 243.68
+0.09%
$ 243,683 $ 64,985
Jun 26, 6 PM $ 243.47
+0.45%
$ 243,472 $ 62,897
Jun 26, 5 PM $ 242.39
-0.22%
$ 242,392 $ 61,467
Jun 26, 4 PM $ 242.71
-0.01%
$ 242,711 $ 60,611
Jun 26, 3 PM $ 242.64
-0.08%
$ 242,636 $ 60,480
Jun 26, 2 PM $ 242.83
-0.03%
$ 242,829 $ 58,761
Jun 26, 1 PM $ 242.91
+0.10%
$ 242,912 $ 58,324
Jun 26, 12 PM $ 242.67
+0.06%
$ 242,670 $ 58,793
Jun 26, 11 AM $ 242.51
-0.07%
$ 242,514 $ 59,843
Jun 26, 10 AM $ 242.69
+0.39%
$ 242,692 $ 58,420
Jun 26, 9 AM $ 241.76
-0.13%
$ 241,758 $ 56,875
Jun 26, 8 AM $ 242.15
+0.14%
$ 242,146 $ 54,312
Jun 26, 7 AM $ 241.81
+1.59%
$ 241,805 $ 51,526
Jun 26, 6 AM $ 238.01
+0.16%
$ 238,011 $ 48,673
Jun 26, 5 AM $ 237.62
+0.08%
$ 237,623 $ 45,443
Jun 26, 4 AM $ 237.23
-0.03%
$ 237,226 $ 41,540
Jun 26, 3 AM $ 237.3
+0.09%
$ 237,297 $ 40,003
Jun 26, 2 AM $ 237.22
+1.42%
$ 237,223 $ 37,802
Jun 26, 1 AM $ 233.87
+0.07%
$ 233,872 $ 35,237
Jun 26, 12 AM $ 233.7
+0.00%
$ 233,700 $ 34,178
Jun 25, 11 PM $ 233.7
+1.70%
$ 233,700 $ 35,171
Jun 25, 10 PM $ 229.72
+0.07%
$ 229,720 $ 34,577
Jun 25, 9 PM $ 229.69
-0.21%
$ 229,690 $ 32,420
Jun 25, 8 PM $ 230.17
-0.13%
$ 230,170 $ 31,280
Jun 25, 7 PM $ 230.5
+0.06%
$ 230,500 $ 32,991
Jun 25, 6 PM $ 230.58
+0.07%
$ 230,580 $ 33,171
Jun 25, 5 PM $ 230.43
-0.01%
$ 230,430 $ 34,667
Jun 25, 4 PM $ 230.38
+0.36%
$ 230,380 $ 36,224
Jun 25, 3 PM $ 229.67
+0.56%
$ 229,671 $ 35,742
Jun 25, 2 PM $ 228.38
+0.24%
$ 228,381 $ 37,528
Jun 25, 1 PM $ 227.84
+0.04%
$ 227,843 $ 40,045
Jun 25, 12 PM $ 227.66
-0.06%
$ 227,663 $ 39,884
Jun 25, 11 AM $ 227.79
+0.05%
$ 227,793 $ 39,416