AbbVie xStock Historical Data

ABBVx Page 3
Download
Date Close Price change Market cap Trading volume
Aug 5, 1 AM $ 251.18
-0.12%
$ 251,176 $ 121,169
Aug 5, 12 AM $ 251.47
+0.22%
$ 251,469 $ 120,665
Aug 4, 11 PM $ 250.93
+0.16%
$ 250,927 $ 122,684
Aug 4, 10 PM $ 250.53
+0.06%
$ 250,533 $ 124,362
Aug 4, 9 PM $ 250.39
-0.17%
$ 250,389 $ 126,858
Aug 4, 8 PM $ 250.81
-0.12%
$ 250,813 $ 127,263
Aug 4, 7 PM $ 251.09
+0.12%
$ 251,090 $ 130,031
Aug 4, 6 PM $ 250.61
-0.20%
$ 250,606 $ 132,102
Aug 4, 5 PM $ 251.11
-0.02%
$ 251,114 $ 131,016
Aug 4, 4 PM $ 251.16
+0.06%
$ 251,165 $ 130,714
Aug 4, 3 PM $ 251.02
-0.26%
$ 251,017 $ 132,492
Aug 4, 2 PM $ 251.7
-0.05%
$ 251,704 $ 127,073
Aug 4, 1 PM $ 251.86
-0.22%
$ 251,863 $ 148,905
Aug 4, 12 PM $ 252.42
-0.15%
$ 252,418 $ 168,862
Aug 4, 11 AM $ 252.8
+0.17%
$ 252,797 $ 168,152
Aug 4, 10 AM $ 252.37
-0.02%
$ 252,367 $ 166,324
Aug 4, 9 AM $ 252.41
-0.16%
$ 252,409 $ 163,844
Aug 4, 8 AM $ 252.81
+0.05%
$ 252,810 $ 163,779
Aug 4, 7 AM $ 252.69
+0.09%
$ 252,690 $ 162,293
Aug 4, 6 AM $ 252.47
-0.09%
$ 252,473 $ 160,834
Aug 4, 5 AM $ 252.69
+0.02%
$ 252,693 $ 160,522
Aug 4, 4 AM $ 252.64
+0.37%
$ 252,635 $ 158,451
Aug 4, 3 AM $ 251.7
-0.10%
$ 251,701 $ 156,398
Aug 4, 2 AM $ 251.96
-0.02%
$ 251,957 $ 156,894
Aug 4, 1 AM $ 252
-0.06%
$ 252,001 $ 157,473
Aug 4, 12 AM $ 252.15
+0.06%
$ 252,147 $ 156,756
Aug 3, 11 PM $ 252
-0.16%
$ 251,998 $ 154,476
Aug 3, 10 PM $ 252.41
-0.07%
$ 252,407 $ 151,092
Aug 3, 9 PM $ 252.59
+0.04%
$ 252,593 $ 148,623
Aug 3, 8 PM $ 252.48
-0.40%
$ 252,483 $ 146,881
Aug 3, 7 PM $ 253.73
+0.10%
$ 253,726 $ 140,760
Aug 3, 6 PM $ 253.48
-0.24%
$ 253,476 $ 138,697
Aug 3, 5 PM $ 254.16
+0.43%
$ 254,162 $ 135,764
Aug 3, 4 PM $ 253.06
-0.19%
$ 253,064 $ 133,684
Aug 3, 3 PM $ 253.43
+0.10%
$ 253,432 $ 130,993
Aug 3, 2 PM $ 253.19
+0.04%
$ 253,186 $ 128,949
Aug 3, 1 PM $ 254.9
-0.19%
$ 254,896 $ 100,106
Aug 3, 12 PM $ 255.39
-0.24%
$ 255,393 $ 79,115
Aug 3, 11 AM $ 256.01
-0.08%
$ 256,012 $ 77,596
Aug 3, 10 AM $ 256.21
-0.22%
$ 256,215 $ 76,891
Aug 3, 9 AM $ 256.79
-0.14%
$ 256,789 $ 75,972
Aug 3, 8 AM $ 257.14
-0.07%
$ 257,137 $ 74,112
Aug 3, 7 AM $ 257.32
+0.05%
$ 257,323 $ 73,109
Aug 3, 6 AM $ 257.19
+0.34%
$ 257,194 $ 73,879
Aug 3, 5 AM $ 256.33
-0.19%
$ 256,333 $ 74,003
Aug 3, 4 AM $ 256.82
+0.16%
$ 256,822 $ 72,968
Aug 3, 3 AM $ 256.42
+0.09%
$ 256,421 $ 71,651
Aug 3, 2 AM $ 256.2
+0.18%
$ 256,198 $ 68,922
Aug 3, 1 AM $ 255.74
-0.25%
$ 255,745 $ 68,369
Aug 3, 12 AM $ 256.39
+0.07%
$ 256,391 $ 68,553