AbbVie xStock Historical Data

ABBVx Page 27
Download
Date Close Price change Market cap Trading volume
Jun 17, 8 AM $ 225.45
+0.00%
$ 225,453 $ 40
Jun 17, 7 AM $ 225.45
+0.00%
$ 225,453 $ 40
Jun 17, 6 AM $ 225.45
+0.55%
$ 225,453 $ 40
Jun 17, 5 AM $ 224.22
+1.85%
$ 224,221 $ 24
Jun 17, 4 AM $ 220.15
+0.00%
$ 220,150 $ 4
Jun 17, 3 AM $ 220.15
+0.00%
$ 220,150 $ 4
Jun 17, 2 AM $ 220.15
+0.00%
$ 220,150 $ 4
Jun 17, 1 AM $ 220.15
+0.00%
$ 220,150 $ 4
Jun 17, 12 AM $ 220.15
+0.00%
$ 220,150 $ 4
Jun 16, 11 PM $ 220.15
+0.00%
$ 220,150 $ 4
Jun 16, 10 PM $ 220.15
+0.00%
$ 220,150 $ 4
Jun 16, 9 PM $ 220.15
+0.00%
$ 220,150 $ 4
Jun 16, 8 PM $ 220.15
+0.00%
$ 220,150 $ 4
Jun 16, 7 PM $ 220.15
+0.00%
$ 220,150 $ 8
Jun 16, 6 PM $ 220.15
+0.00%
$ 220,150 $ 8
Jun 16, 5 PM $ 220.15
+0.00%
$ 220,150 $ 1,126
Jun 16, 4 PM $ 220.15
+0.00%
$ 220,150 $ 1,126
Jun 16, 3 PM $ 220.15
+0.00%
$ 220,150 $ 1,126
Jun 16, 2 PM $ 220.15
-1.47%
$ 220,150 $ 1,126
Jun 16, 1 PM $ 223.43
+0.03%
$ 223,435 $ 1,126
Jun 16, 12 PM $ 223.36
+1.10%
$ 223,358 $ 1,153
Jun 16, 11 AM $ 220.92
+0.02%
$ 220,919 $ 1,159
Jun 16, 10 AM $ 220.87
+0.03%
$ 220,868 $ 1,240
Jun 16, 9 AM $ 220.81
+0.00%
$ 220,811 $ 1,386
Jun 16, 8 AM $ 220.81
-0.03%
$ 220,811 $ 1,386
Jun 16, 7 AM $ 220.88
+0.00%
$ 220,881 $ 1,366
Jun 16, 6 AM $ 220.88
+0.00%
$ 220,881 $ 1,366
Jun 16, 5 AM $ 220.88
+0.33%
$ 220,881 $ 1,366
Jun 16, 4 AM $ 220.15
+0.00%
$ 220,150 $ 1,366
Jun 16, 3 AM $ 220.15
-0.33%
$ 220,150 $ 1,366
Jun 16, 2 AM $ 220.88
+0.33%
$ 220,881 $ 1,366
Jun 16, 1 AM $ 220.15
+0.17%
$ 220,150 $ 390
Jun 16, 12 AM $ 219.77
+0.00%
$ 219,767 $ 390
Jun 15, 11 PM $ 219.77
+0.00%
$ 219,772 $ 396
Jun 15, 10 PM $ 219.77
+0.00%
$ 219,772 $ 396
Jun 15, 9 PM $ 219.77
+0.00%
$ 219,772 $ 396
Jun 15, 8 PM $ 219.77
-0.17%
$ 219,772 $ 396
Jun 15, 7 PM $ 220.15
+0.00%
$ 220,150 $ 396
Jun 15, 6 PM $ 220.15
+0.16%
$ 220,150 $ 396
Jun 15, 5 PM $ 219.79
-0.16%
$ 219,792 $ 417
Jun 15, 4 PM $ 220.15
+0.00%
$ 220,150 $ 417
Jun 15, 3 PM $ 220.15
+0.16%
$ 220,150 $ 417
Jun 15, 2 PM $ 219.79
-0.52%
$ 219,792 $ 417
Jun 15, 1 PM $ 220.95
-2.90%
$ 220,946 $ 398
Jun 15, 12 PM $ 227.54
-0.49%
$ 227,541 $ 286
Jun 15, 11 AM $ 228.67
+1.29%
$ 228,670 $ 265
Jun 15, 10 AM $ 225.75
+0.07%
$ 225,749 $ 184
Jun 15, 9 AM $ 226.02
+0.00%
$ 226,020 $ 60
Jun 15, 8 AM $ 226.02
+0.00%
$ 226,020 $ 60
Jun 15, 7 AM $ 226.02
+0.00%
$ 226,020 $ 60