AbbVie xStock Historical Data

ABBVx Page 23
Download
Date Close Price change Market cap Trading volume
Jun 25, 11 AM $ 227.79
+0.05%
$ 227,793 $ 39,416
Jun 25, 10 AM $ 227.5
+0.04%
$ 227,503 $ 39,384
Jun 25, 9 AM $ 227.41
+0.00%
$ 227,413 $ 37,266
Jun 25, 8 AM $ 227.41
+0.00%
$ 227,412 $ 40,249
Jun 25, 7 AM $ 227.41
+0.00%
$ 227,411 $ 42,687
Jun 25, 6 AM $ 227.41
+0.00%
$ 227,410 $ 45,008
Jun 25, 5 AM $ 227.4
+0.00%
$ 227,400 $ 46,633
Jun 25, 4 AM $ 227.41
+0.00%
$ 227,410 $ 49,109
Jun 25, 3 AM $ 227.41
-0.06%
$ 227,410 $ 51,593
Jun 25, 2 AM $ 227.55
-0.09%
$ 227,549 $ 53,516
Jun 25, 1 AM $ 227.75
+0.00%
$ 227,751 $ 56,876
Jun 25, 12 AM $ 227.75
+0.00%
$ 227,751 $ 60,126
Jun 24, 11 PM $ 227.82
+0.10%
$ 227,820 $ 61,501
Jun 24, 10 PM $ 227.59
+0.00%
$ 227,591 $ 62,273
Jun 24, 9 PM $ 227.6
-0.21%
$ 227,599 $ 65,259
Jun 24, 8 PM $ 228.08
+0.04%
$ 228,078 $ 66,356
Jun 24, 7 PM $ 227.95
+0.09%
$ 227,951 $ 65,261
Jun 24, 6 PM $ 227.76
-0.11%
$ 227,759 $ 64,521
Jun 24, 5 PM $ 227.96
-0.13%
$ 227,959 $ 64,014
Jun 24, 4 PM $ 228.12
-0.14%
$ 228,121 $ 62,691
Jun 24, 3 PM $ 228.45
+0.03%
$ 228,448 $ 63,520
Jun 24, 2 PM $ 228.37
-0.18%
$ 228,368 $ 63,119
Jun 24, 1 PM $ 228.82
+0.21%
$ 228,819 $ 62,944
Jun 24, 12 PM $ 228.34
+0.07%
$ 228,344 $ 64,173
Jun 24, 11 AM $ 228.19
-0.31%
$ 228,186 $ 64,279
Jun 24, 10 AM $ 228.88
-0.06%
$ 228,884 $ 64,615
Jun 24, 9 AM $ 229.08
-0.03%
$ 229,078 $ 67,508
Jun 24, 8 AM $ 229.15
-0.13%
$ 229,155 $ 66,925
Jun 24, 7 AM $ 229.45
+0.13%
$ 229,448 $ 67,446
Jun 24, 6 AM $ 229.15
-0.18%
$ 229,149 $ 67,856
Jun 24, 5 AM $ 229.57
+0.16%
$ 229,566 $ 69,391
Jun 24, 4 AM $ 229.2
-0.15%
$ 229,197 $ 69,938
Jun 24, 3 AM $ 229.54
+0.13%
$ 229,536 $ 71,147
Jun 24, 2 AM $ 229.23
+1.17%
$ 229,227 $ 70,127
Jun 24, 1 AM $ 226.57
-0.07%
$ 226,569 $ 67,331
Jun 24, 12 AM $ 226.76
-0.16%
$ 226,759 $ 67,453
Jun 23, 11 PM $ 227.14
+0.12%
$ 227,138 $ 65,889
Jun 23, 10 PM $ 226.86
-0.09%
$ 226,856 $ 64,986
Jun 23, 9 PM $ 227.06
-0.07%
$ 227,064 $ 64,747
Jun 23, 8 PM $ 227.05
+0.07%
$ 227,054 $ 63,714
Jun 23, 7 PM $ 226.89
+0.19%
$ 226,885 $ 61,942
Jun 23, 6 PM $ 226.44
+0.14%
$ 226,444 $ 60,587
Jun 23, 5 PM $ 226.13
-0.18%
$ 226,129 $ 60,365
Jun 23, 4 PM $ 226.57
+0.07%
$ 226,569 $ 60,307
Jun 23, 3 PM $ 226.6
+0.34%
$ 226,599 $ 60,232
Jun 23, 2 PM $ 225.84
+0.72%
$ 225,839 $ 60,615
Jun 23, 1 PM $ 224.23
-0.03%
$ 224,231 $ 60,405
Jun 23, 12 PM $ 224.3
+0.01%
$ 224,299 $ 59,236
Jun 23, 11 AM $ 224.37
-0.16%
$ 224,373 $ 58,393
Jun 23, 10 AM $ 224.66
+0.13%
$ 224,660 $ 58,098