AbbVie xStock Historical Data

ABBVx Page 24
Download
Date Close Price change Market cap Trading volume
Jun 23, 10 AM $ 224.66
+0.13%
$ 224,660 $ 58,098
Jun 23, 9 AM $ 224.37
+0.14%
$ 224,370 $ 58,273
Jun 23, 8 AM $ 223.9
+0.13%
$ 223,901 $ 58,607
Jun 23, 7 AM $ 223.53
+0.05%
$ 223,525 $ 56,266
Jun 23, 6 AM $ 223.41
+0.09%
$ 223,405 $ 53,550
Jun 23, 5 AM $ 223.35
+0.25%
$ 223,350 $ 52,102
Jun 23, 4 AM $ 222.8
+0.19%
$ 222,801 $ 51,709
Jun 23, 3 AM $ 222.37
-0.08%
$ 222,371 $ 47,622
Jun 23, 2 AM $ 222.55
-0.13%
$ 222,551 $ 46,232
Jun 23, 1 AM $ 222.85
+0.16%
$ 222,851 $ 45,473
Jun 23, 12 AM $ 222.26
+0.02%
$ 222,261 $ 42,536
Jun 22, 11 PM $ 222.22
-0.20%
$ 222,221 $ 41,857
Jun 22, 10 PM $ 222.67
+0.39%
$ 222,671 $ 42,854
Jun 22, 9 PM $ 221.81
-0.09%
$ 221,812 $ 43,692
Jun 22, 8 PM $ 222.01
-0.08%
$ 222,011 $ 45,047
Jun 22, 7 PM $ 222.18
+0.05%
$ 222,182 $ 48,156
Jun 22, 6 PM $ 222.07
-0.22%
$ 222,071 $ 50,740
Jun 22, 5 PM $ 222.55
+0.14%
$ 222,551 $ 50,571
Jun 22, 4 PM $ 222.08
-0.02%
$ 222,081 $ 51,076
Jun 22, 3 PM $ 222.13
-0.17%
$ 222,130 $ 50,755
Jun 22, 2 PM $ 222.5
-0.17%
$ 222,500 $ 50,113
Jun 22, 1 PM $ 222.89
+0.20%
$ 222,890 $ 50,382
Jun 22, 12 PM $ 222.45
-0.11%
$ 222,450 $ 51,053
Jun 22, 11 AM $ 222.68
+0.18%
$ 222,678 $ 51,452
Jun 22, 10 AM $ 222.23
+0.23%
$ 222,229 $ 51,133
Jun 22, 9 AM $ 221.72
-0.02%
$ 221,721 $ 50,887
Jun 22, 8 AM $ 221.7
+0.07%
$ 221,701 $ 50,592
Jun 22, 7 AM $ 221.55
+0.00%
$ 221,551 $ 52,374
Jun 22, 6 AM $ 221.55
-0.11%
$ 221,551 $ 55,235
Jun 22, 5 AM $ 221.8
+0.12%
$ 221,801 $ 55,754
Jun 22, 4 AM $ 221.69
+0.00%
$ 221,691 $ 55,038
Jun 22, 3 AM $ 221.69
-0.06%
$ 221,693 $ 57,318
Jun 22, 2 AM $ 221.8
-0.02%
$ 221,804 $ 59,981
Jun 22, 1 AM $ 221.84
+0.00%
$ 221,843 $ 62,108
Jun 22, 12 AM $ 221.84
-0.10%
$ 221,840 $ 64,914
Jun 21, 11 PM $ 222.06
+0.09%
$ 222,060 $ 67,631
Jun 21, 10 PM $ 221.85
-0.06%
$ 221,850 $ 67,463
Jun 21, 9 PM $ 221.99
-0.03%
$ 221,990 $ 66,754
Jun 21, 8 PM $ 221.93
-0.12%
$ 221,930 $ 65,628
Jun 21, 7 PM $ 222.19
-0.02%
$ 222,190 $ 64,770
Jun 21, 6 PM $ 222.23
-0.09%
$ 222,230 $ 63,717
Jun 21, 5 PM $ 222.43
+0.00%
$ 222,430 $ 63,895
Jun 21, 4 PM $ 222.44
+0.01%
$ 222,440 $ 63,467
Jun 21, 3 PM $ 222.42
-0.10%
$ 222,420 $ 63,271
Jun 21, 2 PM $ 222.61
+0.06%
$ 222,610 $ 63,423
Jun 21, 1 PM $ 222.47
-0.16%
$ 222,470 $ 63,691
Jun 21, 12 PM $ 222.78
-0.06%
$ 222,780 $ 64,367
Jun 21, 11 AM $ 223.04
+0.00%
$ 223,040 $ 65,045
Jun 21, 10 AM $ 223.03
-0.42%
$ 223,030 $ 64,974
Jun 21, 9 AM $ 223.97
-0.02%
$ 223,970 $ 64,691