AbbVie xStock Historical Data

ABBVx Page 25
Download
Date Close Price change Market cap Trading volume
Jun 21, 10 AM $ 223.03
-0.42%
$ 223,030 $ 64,974
Jun 21, 9 AM $ 223.97
-0.02%
$ 223,970 $ 64,691
Jun 21, 8 AM $ 224.02
-0.11%
$ 224,020 $ 65,754
Jun 21, 7 AM $ 224.38
+0.14%
$ 224,380 $ 67,049
Jun 21, 6 AM $ 224.07
+0.24%
$ 224,070 $ 67,129
Jun 21, 5 AM $ 223.29
+0.00%
$ 223,290 $ 67,824
Jun 21, 4 AM $ 223.22
+0.08%
$ 223,220 $ 68,754
Jun 21, 3 AM $ 223.05
-0.08%
$ 223,050 $ 69,094
Jun 21, 2 AM $ 223.27
-0.03%
$ 223,270 $ 68,891
Jun 21, 1 AM $ 223.34
+0.07%
$ 223,340 $ 69,653
Jun 21, 12 AM $ 223.12
+0.09%
$ 223,120 $ 69,871
Jun 20, 11 PM $ 222.99
+0.14%
$ 222,990 $ 69,733
Jun 20, 10 PM $ 222.67
+0.03%
$ 222,670 $ 69,336
Jun 20, 9 PM $ 222.63
+0.09%
$ 222,630 $ 69,509
Jun 20, 8 PM $ 222.5
+0.04%
$ 222,500 $ 70,619
Jun 20, 7 PM $ 222.46
-0.15%
$ 222,460 $ 70,572
Jun 20, 6 PM $ 222.86
+0.00%
$ 222,860 $ 70,815
Jun 20, 5 PM $ 223.04
-0.03%
$ 223,040 $ 71,347
Jun 20, 4 PM $ 223.09
-0.16%
$ 223,090 $ 71,468
Jun 20, 3 PM $ 223.34
-0.09%
$ 223,340 $ 71,863
Jun 20, 2 PM $ 223.55
-0.17%
$ 223,550 $ 72,857
Jun 20, 1 PM $ 224.06
-0.08%
$ 224,060 $ 72,874
Jun 20, 12 PM $ 224.31
-0.04%
$ 224,310 $ 72,946
Jun 20, 11 AM $ 224.43
+0.09%
$ 224,430 $ 72,913
Jun 20, 10 AM $ 224.23
+0.01%
$ 224,230 $ 73,120
Jun 20, 9 AM $ 224.15
+0.15%
$ 224,150 $ 73,578
Jun 20, 8 AM $ 223.91
-0.03%
$ 223,910 $ 72,923
Jun 20, 7 AM $ 223.98
+0.26%
$ 223,980 $ 71,761
Jun 20, 6 AM $ 223.14
-0.13%
$ 223,140 $ 71,480
Jun 20, 5 AM $ 223.43
+0.08%
$ 223,430 $ 71,206
Jun 20, 4 AM $ 223.46
+0.00%
$ 223,460 $ 71,487
Jun 20, 3 AM $ 223.43
+0.05%
$ 223,430 $ 72,366
Jun 20, 2 AM $ 223.31
-0.21%
$ 223,310 $ 73,740
Jun 20, 1 AM $ 223.84
-0.22%
$ 223,840 $ 72,038
Jun 20, 12 AM $ 224.38
-0.32%
$ 224,380 $ 69,005
Jun 19, 11 PM $ 225.19
+0.02%
$ 225,190 $ 66,107
Jun 19, 10 PM $ 225.16
+0.01%
$ 225,160 $ 63,342
Jun 19, 9 PM $ 225.13
+0.17%
$ 225,130 $ 60,306
Jun 19, 8 PM $ 224.62
-0.19%
$ 224,620 $ 56,824
Jun 19, 7 PM $ 225.05
+0.12%
$ 225,050 $ 54,097
Jun 19, 6 PM $ 224.78
+0.17%
$ 224,780 $ 51,386
Jun 19, 5 PM $ 224.4
+0.13%
$ 224,399 $ 47,928
Jun 19, 4 PM $ 224.1
+0.22%
$ 224,099 $ 45,381
Jun 19, 3 PM $ 223.6
+0.09%
$ 223,598 $ 42,561
Jun 19, 2 PM $ 223.41
+0.24%
$ 223,408 $ 39,336
Jun 19, 1 PM $ 222.89
-0.21%
$ 222,888 $ 36,319
Jun 19, 12 PM $ 223.35
+0.21%
$ 223,348 $ 32,821
Jun 19, 11 AM $ 222.88
-0.13%
$ 222,878 $ 29,347
Jun 19, 10 AM $ 223.18
+0.00%
$ 223,177 $ 26,236
Jun 19, 9 AM $ 223.15
+0.25%
$ 223,147 $ 22,736