AbbVie xStock Historical Data

ABBVx Page 6
Download
Date Close Price change Market cap Trading volume
Jul 30, 1 AM $ 263
-0.17%
$ 262,998 $ 123,412
Jul 30, 12 AM $ 263.46
-0.60%
$ 263,459 $ 122,424
Jul 29, 11 PM $ 265.04
+0.75%
$ 265,039 $ 121,754
Jul 29, 10 PM $ 263.05
-0.07%
$ 263,055 $ 121,277
Jul 29, 9 PM $ 263.24
-0.09%
$ 263,237 $ 120,597
Jul 29, 8 PM $ 263.47
+0.11%
$ 263,467 $ 118,808
Jul 29, 7 PM $ 263.25
-0.54%
$ 263,249 $ 120,067
Jul 29, 6 PM $ 264.68
+0.10%
$ 264,681 $ 126,027
Jul 29, 5 PM $ 264.41
+0.09%
$ 264,410 $ 125,586
Jul 29, 4 PM $ 264.17
-0.33%
$ 264,170 $ 126,839
Jul 29, 3 PM $ 265.04
+0.00%
$ 265,043 $ 125,035
Jul 29, 2 PM $ 265.03
+0.16%
$ 265,030 $ 120,398
Jul 29, 1 PM $ 264.61
+0.28%
$ 264,615 $ 123,076
Jul 29, 12 PM $ 263.88
+0.03%
$ 263,876 $ 129,148
Jul 29, 11 AM $ 263.79
-0.41%
$ 263,791 $ 128,686
Jul 29, 10 AM $ 264.86
-0.03%
$ 264,864 $ 129,141
Jul 29, 9 AM $ 264.94
+0.01%
$ 264,944 $ 127,202
Jul 29, 8 AM $ 265.07
+0.06%
$ 265,072 $ 126,050
Jul 29, 7 AM $ 264.9
+0.02%
$ 264,901 $ 124,390
Jul 29, 6 AM $ 264.85
-0.06%
$ 264,849 $ 124,882
Jul 29, 5 AM $ 265.01
-0.02%
$ 265,006 $ 124,106
Jul 29, 4 AM $ 265.07
+0.22%
$ 265,069 $ 123,805
Jul 29, 3 AM $ 264.5
-0.11%
$ 264,496 $ 121,377
Jul 29, 2 AM $ 264.8
+0.41%
$ 264,796 $ 120,511
Jul 29, 1 AM $ 263.71
+0.02%
$ 263,710 $ 119,063
Jul 29, 12 AM $ 263.65
-0.21%
$ 263,648 $ 118,265
Jul 28, 11 PM $ 264.19
-0.04%
$ 264,190 $ 117,512
Jul 28, 10 PM $ 264.29
-0.10%
$ 264,289 $ 116,835
Jul 28, 9 PM $ 264.54
+0.11%
$ 264,543 $ 117,944
Jul 28, 8 PM $ 264.27
+0.55%
$ 264,270 $ 117,777
Jul 28, 7 PM $ 263.12
+0.11%
$ 263,118 $ 115,609
Jul 28, 6 PM $ 262.82
+0.04%
$ 262,823 $ 107,702
Jul 28, 5 PM $ 262.72
+0.10%
$ 262,717 $ 108,069
Jul 28, 4 PM $ 262.37
-0.06%
$ 262,366 $ 107,796
Jul 28, 3 PM $ 262.53
+0.06%
$ 262,533 $ 109,835
Jul 28, 2 PM $ 262.38
-0.51%
$ 262,383 $ 113,042
Jul 28, 1 PM $ 263.73
+1.77%
$ 263,733 $ 125,917
Jul 28, 12 PM $ 259.15
+0.22%
$ 259,147 $ 136,224
Jul 28, 11 AM $ 258.59
-0.09%
$ 258,587 $ 136,139
Jul 28, 10 AM $ 258.83
+0.38%
$ 258,831 $ 135,290
Jul 28, 9 AM $ 257.84
+0.14%
$ 257,839 $ 134,632
Jul 28, 8 AM $ 257.47
-0.08%
$ 257,469 $ 134,808
Jul 28, 7 AM $ 257.67
+0.04%
$ 257,673 $ 134,305
Jul 28, 6 AM $ 257.58
-0.04%
$ 257,581 $ 133,903
Jul 28, 5 AM $ 257.69
+0.04%
$ 257,686 $ 133,262
Jul 28, 4 AM $ 257.58
-0.05%
$ 257,583 $ 133,052
Jul 28, 3 AM $ 257.72
-0.04%
$ 257,723 $ 133,398
Jul 28, 2 AM $ 257.83
+0.08%
$ 257,832 $ 133,627
Jul 28, 1 AM $ 257.63
+0.05%
$ 257,632 $ 133,256
Jul 28, 12 AM $ 257.51
-0.12%
$ 257,511 $ 132,930