AbbVie xStock Historical Data

ABBVx Page 4
Download
Date Close Price change Market cap Trading volume
Aug 3, 1 AM $ 255.74
-0.25%
$ 255,745 $ 68,369
Aug 3, 12 AM $ 256.39
+0.07%
$ 256,391 $ 68,553
Aug 2, 11 PM $ 256.21
-0.12%
$ 256,210 $ 68,234
Aug 2, 10 PM $ 256.51
+0.18%
$ 256,512 $ 68,214
Aug 2, 9 PM $ 256.05
+0.20%
$ 256,048 $ 67,174
Aug 2, 8 PM $ 255.53
+0.03%
$ 255,533 $ 67,573
Aug 2, 7 PM $ 255.46
+0.44%
$ 255,462 $ 67,878
Aug 2, 6 PM $ 254.34
-0.19%
$ 254,338 $ 66,139
Aug 2, 5 PM $ 254.82
+0.23%
$ 254,817 $ 66,288
Aug 2, 4 PM $ 254.24
-0.16%
$ 254,242 $ 67,669
Aug 2, 3 PM $ 254.66
-0.20%
$ 254,657 $ 69,098
Aug 2, 2 PM $ 255.16
+0.20%
$ 255,157 $ 69,353
Aug 2, 1 PM $ 254.66
-0.06%
$ 254,660 $ 68,965
Aug 2, 12 PM $ 254.81
-0.16%
$ 254,806 $ 69,067
Aug 2, 11 AM $ 255.21
-0.05%
$ 255,214 $ 68,606
Aug 2, 10 AM $ 255.35
-0.03%
$ 255,345 $ 69,416
Aug 2, 9 AM $ 255.43
+0.18%
$ 255,429 $ 70,527
Aug 2, 8 AM $ 254.98
-0.07%
$ 254,976 $ 71,987
Aug 2, 7 AM $ 255.14
-0.08%
$ 255,142 $ 72,004
Aug 2, 6 AM $ 255.34
-0.18%
$ 255,343 $ 71,745
Aug 2, 5 AM $ 255.81
+0.23%
$ 255,811 $ 71,834
Aug 2, 4 AM $ 255.21
+0.10%
$ 255,213 $ 71,831
Aug 2, 3 AM $ 254.96
-0.03%
$ 254,963 $ 71,982
Aug 2, 2 AM $ 255.04
-0.01%
$ 255,043 $ 71,633
Aug 2, 1 AM $ 255.06
+0.03%
$ 255,057 $ 70,029
Aug 2, 12 AM $ 254.99
-0.04%
$ 254,992 $ 68,885
Aug 1, 11 PM $ 255.09
+0.22%
$ 255,088 $ 70,000
Aug 1, 10 PM $ 254.53
-0.02%
$ 254,533 $ 71,897
Aug 1, 9 PM $ 254.59
+0.00%
$ 254,593 $ 73,352
Aug 1, 8 PM $ 254.6
-0.09%
$ 254,603 $ 74,422
Aug 1, 7 PM $ 254.82
-0.03%
$ 254,823 $ 76,066
Aug 1, 6 PM $ 254.89
+0.10%
$ 254,893 $ 80,990
Aug 1, 5 PM $ 254.64
-0.04%
$ 254,640 $ 81,523
Aug 1, 4 PM $ 254.74
-0.21%
$ 254,739 $ 83,622
Aug 1, 3 PM $ 255.27
+0.16%
$ 255,268 $ 85,744
Aug 1, 2 PM $ 254.85
-0.09%
$ 254,854 $ 88,257
Aug 1, 1 PM $ 255.07
+0.03%
$ 255,072 $ 92,172
Aug 1, 12 PM $ 255.01
-0.06%
$ 255,009 $ 102,610
Aug 1, 11 AM $ 255.17
-0.09%
$ 255,171 $ 106,441
Aug 1, 10 AM $ 255.41
+0.01%
$ 255,414 $ 109,936
Aug 1, 9 AM $ 255.39
-0.14%
$ 255,395 $ 111,606
Aug 1, 8 AM $ 255.74
-0.11%
$ 255,741 $ 114,727
Aug 1, 7 AM $ 256.03
+0.15%
$ 256,031 $ 116,950
Aug 1, 6 AM $ 255.65
-0.02%
$ 255,650 $ 119,538
Aug 1, 5 AM $ 255.69
+0.05%
$ 255,692 $ 122,790
Aug 1, 4 AM $ 255.57
-0.06%
$ 255,572 $ 125,401
Aug 1, 3 AM $ 255.73
-0.11%
$ 255,733 $ 128,495
Aug 1, 2 AM $ 256.02
-0.04%
$ 256,022 $ 131,802
Aug 1, 1 AM $ 256.13
+0.35%
$ 256,128 $ 134,693
Aug 1, 12 AM $ 255.24
+0.01%
$ 255,240 $ 138,306