AbbVie xStock Historical Data

ABBVx Page 26
Download
Date Close Price change Market cap Trading volume
Jun 19, 9 AM $ 223.15
+0.25%
$ 223,147 $ 22,736
Jun 19, 8 AM $ 222.58
+0.41%
$ 222,577 $ 19,899
Jun 19, 7 AM $ 221.52
-0.12%
$ 221,519 $ 17,358
Jun 19, 6 AM $ 221.79
+0.14%
$ 221,788 $ 14,708
Jun 19, 5 AM $ 221.66
+0.15%
$ 221,658 $ 12,062
Jun 19, 4 AM $ 221.32
+0.07%
$ 221,319 $ 8,928
Jun 19, 3 AM $ 221.13
-0.10%
$ 221,130 $ 5,375
Jun 19, 2 AM $ 221.22
+0.05%
$ 221,216 $ 1,480
Jun 19, 1 AM $ 221.1
+0.00%
$ 221,100 $ 95
Jun 19, 12 AM $ 221.1
+0.00%
$ 221,100 $ 100
Jun 18, 11 PM $ 221.1
+0.00%
$ 221,100 $ 100
Jun 18, 10 PM $ 221.1
+0.00%
$ 221,100 $ 100
Jun 18, 9 PM $ 221.1
+0.00%
$ 221,100 $ 100
Jun 18, 8 PM $ 221.1
-0.28%
$ 221,100 $ 100
Jun 18, 7 PM $ 221.73
+0.00%
$ 221,730 $ 90
Jun 18, 6 PM $ 221.73
-3.14%
$ 221,730 $ 90
Jun 18, 5 PM $ 228.91
+2.32%
$ 228,910 $ 84
Jun 18, 4 PM $ 223.72
-4.67%
$ 223,718 $ 74
Jun 18, 3 PM $ 234.85
-0.10%
$ 234,852 $ 40
Jun 18, 2 PM $ 235.08
+0.58%
$ 235,080 $ 35
Jun 18, 1 PM $ 233.72
+0.00%
$ 233,720 $ 29
Jun 18, 12 PM $ 233.72
+0.00%
$ 233,720 $ 29
Jun 18, 11 AM $ 233.72
+5.13%
$ 233,720 $ 68
Jun 18, 10 AM $ 222.31
+0.00%
$ 222,314 $ 62
Jun 18, 9 AM $ 222.31
+0.00%
$ 222,314 $ 62
Jun 18, 8 AM $ 222.31
-0.13%
$ 222,314 $ 62
Jun 18, 7 AM $ 222.61
-3.04%
$ 222,608 $ 42
Jun 18, 6 AM $ 229.58
+0.00%
$ 229,580 $ 52
Jun 18, 5 AM $ 229.58
+3.06%
$ 229,580 $ 52
Jun 18, 4 AM $ 222.75
-2.97%
$ 222,754 $ 57
Jun 18, 3 AM $ 229.58
+3.06%
$ 229,580 $ 57
Jun 18, 2 AM $ 222.75
-3.65%
$ 222,754 $ 57
Jun 18, 1 AM $ 231.19
+0.66%
$ 231,190 $ 52
Jun 18, 12 AM $ 229.67
+0.00%
$ 229,670 $ 43
Jun 17, 11 PM $ 229.67
+4.18%
$ 229,670 $ 43
Jun 17, 10 PM $ 220.46
-4.01%
$ 220,457 $ 43
Jun 17, 9 PM $ 229.67
+0.00%
$ 229,670 $ 41
Jun 17, 8 PM $ 229.67
+0.00%
$ 229,670 $ 41
Jun 17, 7 PM $ 229.67
+0.00%
$ 229,670 $ 41
Jun 17, 6 PM $ 229.67
+0.00%
$ 229,670 $ 41
Jun 17, 5 PM $ 229.67
+3.25%
$ 229,670 $ 41
Jun 17, 4 PM $ 222.45
-3.15%
$ 222,447 $ 41
Jun 17, 3 PM $ 229.67
+0.00%
$ 229,670 $ 20
Jun 17, 2 PM $ 229.67
+1.71%
$ 229,670 $ 20
Jun 17, 1 PM $ 225.81
+0.00%
$ 225,806 $ 20
Jun 17, 12 PM $ 225.81
+0.00%
$ 225,806 $ 20
Jun 17, 11 AM $ 225.81
+0.00%
$ 225,806 $ 20
Jun 17, 10 AM $ 225.81
+0.00%
$ 225,806 $ 20
Jun 17, 9 AM $ 225.81
+0.16%
$ 225,806 $ 20
Jun 17, 8 AM $ 225.45
+0.00%
$ 225,453 $ 40