AbbVie xStock Historical Data

ABBVx Page 5
Download
Date Close Price change Market cap Trading volume
Aug 1, 1 AM $ 256.13
+0.35%
$ 256,128 $ 134,693
Aug 1, 12 AM $ 255.24
+0.01%
$ 255,240 $ 138,306
Jul 31, 11 PM $ 255.21
+0.10%
$ 255,206 $ 137,384
Jul 31, 10 PM $ 254.96
-0.03%
$ 254,955 $ 136,117
Jul 31, 9 PM $ 255.03
-0.20%
$ 255,035 $ 137,974
Jul 31, 8 PM $ 255.54
-0.13%
$ 255,544 $ 139,629
Jul 31, 7 PM $ 255.87
+0.00%
$ 255,873 $ 138,261
Jul 31, 6 PM $ 255.88
+0.07%
$ 255,878 $ 135,681
Jul 31, 5 PM $ 255.69
-0.68%
$ 255,692 $ 137,217
Jul 31, 4 PM $ 257.44
+0.53%
$ 257,438 $ 137,459
Jul 31, 3 PM $ 256.07
+0.09%
$ 256,072 $ 137,170
Jul 31, 2 PM $ 255.84
+0.16%
$ 255,844 $ 134,902
Jul 31, 1 PM $ 255.44
+0.39%
$ 255,442 $ 132,986
Jul 31, 12 PM $ 254.44
+0.06%
$ 254,439 $ 122,821
Jul 31, 11 AM $ 254.28
-1.09%
$ 254,275 $ 120,069
Jul 31, 10 AM $ 257.08
-0.16%
$ 257,077 $ 118,139
Jul 31, 9 AM $ 257.43
-0.05%
$ 257,432 $ 116,793
Jul 31, 8 AM $ 257.56
-0.12%
$ 257,565 $ 117,271
Jul 31, 7 AM $ 257.83
-0.15%
$ 257,832 $ 117,494
Jul 31, 6 AM $ 258.22
+0.04%
$ 258,222 $ 116,267
Jul 31, 5 AM $ 258.13
-0.10%
$ 258,125 $ 114,364
Jul 31, 4 AM $ 258.37
-0.07%
$ 258,374 $ 113,969
Jul 31, 3 AM $ 258.56
+0.04%
$ 258,558 $ 113,985
Jul 31, 2 AM $ 258.45
-0.12%
$ 258,449 $ 112,426
Jul 31, 1 AM $ 258.77
+0.10%
$ 258,770 $ 111,424
Jul 31, 12 AM $ 258.52
+0.10%
$ 258,523 $ 110,954
Jul 30, 11 PM $ 258.26
+0.04%
$ 258,262 $ 112,938
Jul 30, 10 PM $ 258.16
-0.08%
$ 258,158 $ 113,616
Jul 30, 9 PM $ 258.23
+0.09%
$ 258,232 $ 112,265
Jul 30, 8 PM $ 258.01
-0.02%
$ 258,011 $ 111,839
Jul 30, 7 PM $ 258.06
-0.01%
$ 258,058 $ 113,368
Jul 30, 6 PM $ 258.08
-0.09%
$ 258,081 $ 116,458
Jul 30, 5 PM $ 258.31
-0.12%
$ 258,314 $ 116,529
Jul 30, 4 PM $ 258.61
+0.06%
$ 258,613 $ 114,045
Jul 30, 3 PM $ 258.45
+0.37%
$ 258,447 $ 116,865
Jul 30, 2 PM $ 257.5
-1.97%
$ 257,502 $ 119,098
Jul 30, 1 PM $ 262.69
+0.09%
$ 262,689 $ 122,673
Jul 30, 12 PM $ 262.45
-0.01%
$ 262,446 $ 124,348
Jul 30, 11 AM $ 262.48
-0.29%
$ 262,478 $ 125,661
Jul 30, 10 AM $ 263.23
+0.21%
$ 263,230 $ 124,667
Jul 30, 9 AM $ 262.68
+0.23%
$ 262,678 $ 126,908
Jul 30, 8 AM $ 262.09
-0.21%
$ 262,088 $ 124,036
Jul 30, 7 AM $ 262.64
-0.04%
$ 262,643 $ 124,664
Jul 30, 6 AM $ 262.74
-0.01%
$ 262,740 $ 123,241
Jul 30, 5 AM $ 262.77
-0.05%
$ 262,773 $ 123,055
Jul 30, 4 AM $ 262.9
-0.01%
$ 262,904 $ 121,869
Jul 30, 3 AM $ 262.94
+0.06%
$ 262,936 $ 119,205
Jul 30, 2 AM $ 262.79
-0.08%
$ 262,790 $ 119,322
Jul 30, 1 AM $ 263
-0.17%
$ 262,998 $ 123,412
Jul 30, 12 AM $ 263.46
-0.60%
$ 263,459 $ 122,424