AbbVie xStock Historical Data

ABBVx Page 7
Download
Date Close Price change Market cap Trading volume
Jul 28, 12 AM $ 257.51
-0.12%
$ 257,511 $ 132,930
Jul 27, 11 PM $ 257.82
+0.11%
$ 257,823 $ 131,733
Jul 27, 10 PM $ 257.54
-0.08%
$ 257,538 $ 131,251
Jul 27, 9 PM $ 257.74
+0.05%
$ 257,743 $ 129,793
Jul 27, 8 PM $ 257.66
+0.04%
$ 257,660 $ 128,771
Jul 27, 7 PM $ 257.56
-0.16%
$ 257,557 $ 127,389
Jul 27, 6 PM $ 257.97
+0.01%
$ 257,973 $ 123,950
Jul 27, 5 PM $ 257.94
-0.26%
$ 257,942 $ 121,787
Jul 27, 4 PM $ 258.61
-0.16%
$ 258,607 $ 120,445
Jul 27, 3 PM $ 259.03
+0.02%
$ 259,026 $ 117,427
Jul 27, 2 PM $ 259
+0.85%
$ 258,997 $ 112,851
Jul 27, 1 PM $ 256.89
+1.63%
$ 256,889 $ 90,974
Jul 27, 12 PM $ 252.78
+0.01%
$ 252,781 $ 72,720
Jul 27, 11 AM $ 252.74
+0.21%
$ 252,738 $ 71,160
Jul 27, 10 AM $ 252.2
+0.11%
$ 252,199 $ 71,080
Jul 27, 9 AM $ 251.93
-0.02%
$ 251,929 $ 70,684
Jul 27, 8 AM $ 251.99
+0.60%
$ 251,991 $ 69,917
Jul 27, 7 AM $ 250.59
-0.38%
$ 250,592 $ 66,677
Jul 27, 6 AM $ 250.97
+0.06%
$ 250,970 $ 67,234
Jul 27, 5 AM $ 250.8
+0.08%
$ 250,800 $ 66,829
Jul 27, 4 AM $ 250.42
+0.07%
$ 250,420 $ 65,941
Jul 27, 3 AM $ 250.36
-0.06%
$ 250,360 $ 65,847
Jul 27, 2 AM $ 250.92
+0.07%
$ 250,915 $ 67,589
Jul 27, 1 AM $ 250.73
-0.36%
$ 250,730 $ 66,612
Jul 27, 12 AM $ 251.63
-0.07%
$ 251,627 $ 68,046
Jul 26, 11 PM $ 251.79
-0.11%
$ 251,795 $ 68,732
Jul 26, 10 PM $ 252.07
+0.09%
$ 252,073 $ 68,353
Jul 26, 9 PM $ 251.84
-0.14%
$ 251,843 $ 68,049
Jul 26, 8 PM $ 252.2
-0.07%
$ 252,204 $ 68,453
Jul 26, 7 PM $ 252.38
+0.08%
$ 252,380 $ 68,770
Jul 26, 6 PM $ 252.19
-0.15%
$ 252,190 $ 69,310
Jul 26, 5 PM $ 252.58
+0.08%
$ 252,577 $ 70,140
Jul 26, 4 PM $ 252.38
+0.00%
$ 252,383 $ 71,146
Jul 26, 3 PM $ 252.39
+0.19%
$ 252,393 $ 70,948
Jul 26, 2 PM $ 251.91
+0.16%
$ 251,915 $ 70,210
Jul 26, 1 PM $ 251.51
+0.12%
$ 251,507 $ 70,153
Jul 26, 12 PM $ 251.14
+0.19%
$ 251,140 $ 69,103
Jul 26, 11 AM $ 250.83
+0.15%
$ 250,830 $ 69,030
Jul 26, 10 AM $ 250.41
-0.04%
$ 250,410 $ 69,209
Jul 26, 9 AM $ 250.5
-0.25%
$ 250,500 $ 69,474
Jul 26, 8 AM $ 251.27
-0.13%
$ 251,270 $ 70,187
Jul 26, 7 AM $ 251.6
+0.31%
$ 251,599 $ 70,075
Jul 26, 6 AM $ 250.88
-0.06%
$ 250,880 $ 68,390
Jul 26, 5 AM $ 251.01
+0.03%
$ 251,010 $ 68,471
Jul 26, 4 AM $ 250.96
+0.12%
$ 250,960 $ 69,093
Jul 26, 3 AM $ 250.68
-0.11%
$ 250,680 $ 68,963
Jul 26, 2 AM $ 250.89
+0.08%
$ 250,890 $ 69,127
Jul 26, 1 AM $ 250.72
-0.04%
$ 250,720 $ 68,784
Jul 26, 12 AM $ 250.96
+0.08%
$ 250,960 $ 68,084
Jul 25, 11 PM $ 250.68
-0.04%
$ 250,680 $ 68,411