AbbVie xStock Historical Data

ABBVx Page 8
Download
Date Close Price change Market cap Trading volume
Jul 26, 12 AM $ 250.96
+0.08%
$ 250,960 $ 68,084
Jul 25, 11 PM $ 250.68
-0.04%
$ 250,680 $ 68,411
Jul 25, 10 PM $ 250.97
+0.05%
$ 250,970 $ 68,829
Jul 25, 9 PM $ 251.3
-0.03%
$ 251,298 $ 71,580
Jul 25, 8 PM $ 251.24
+0.01%
$ 251,240 $ 69,097
Jul 25, 7 PM $ 251.2
+0.07%
$ 251,200 $ 69,040
Jul 25, 6 PM $ 250.79
+0.18%
$ 250,790 $ 69,272
Jul 25, 5 PM $ 250.25
-0.57%
$ 250,250 $ 68,900
Jul 25, 4 PM $ 251.68
-0.12%
$ 251,683 $ 75,330
Jul 25, 3 PM $ 251.99
-0.03%
$ 251,991 $ 76,963
Jul 25, 2 PM $ 252.07
+0.01%
$ 252,066 $ 78,994
Jul 25, 1 PM $ 252.04
-0.15%
$ 252,036 $ 80,959
Jul 25, 12 PM $ 252.42
-0.02%
$ 252,419 $ 85,723
Jul 25, 11 AM $ 252.53
-0.07%
$ 252,528 $ 87,700
Jul 25, 10 AM $ 252.7
-0.14%
$ 252,695 $ 87,608
Jul 25, 9 AM $ 253.06
-0.19%
$ 253,056 $ 87,237
Jul 25, 8 AM $ 253.53
-0.07%
$ 253,529 $ 87,286
Jul 25, 7 AM $ 253.7
-0.13%
$ 253,702 $ 87,770
Jul 25, 6 AM $ 254.04
-0.20%
$ 254,040 $ 89,131
Jul 25, 5 AM $ 254.56
+0.10%
$ 254,565 $ 90,110
Jul 25, 4 AM $ 254.31
-0.22%
$ 254,306 $ 91,095
Jul 25, 3 AM $ 254.88
+0.10%
$ 254,879 $ 91,981
Jul 25, 2 AM $ 254.63
-0.10%
$ 254,628 $ 91,488
Jul 25, 1 AM $ 254.92
-0.03%
$ 254,920 $ 91,889
Jul 25, 12 AM $ 255.01
+0.12%
$ 255,007 $ 91,857
Jul 24, 11 PM $ 254.6
+0.13%
$ 254,603 $ 92,378
Jul 24, 10 PM $ 254.28
+0.13%
$ 254,284 $ 91,821
Jul 24, 9 PM $ 253.94
-0.12%
$ 253,944 $ 91,534
Jul 24, 8 PM $ 254.24
-0.15%
$ 254,243 $ 91,115
Jul 24, 7 PM $ 254.62
+0.01%
$ 254,616 $ 90,998
Jul 24, 6 PM $ 254.64
-0.02%
$ 254,644 $ 92,079
Jul 24, 5 PM $ 254.78
-0.22%
$ 254,783 $ 93,622
Jul 24, 4 PM $ 255.38
+0.00%
$ 255,380 $ 94,794
Jul 24, 3 PM $ 255.38
+0.26%
$ 255,375 $ 93,550
Jul 24, 2 PM $ 254.71
-0.17%
$ 254,710 $ 92,863
Jul 24, 1 PM $ 255.13
+0.23%
$ 255,133 $ 92,408
Jul 24, 12 PM $ 254.55
-0.16%
$ 254,547 $ 90,486
Jul 24, 11 AM $ 254.96
-0.01%
$ 254,964 $ 89,331
Jul 24, 10 AM $ 255
+0.13%
$ 254,999 $ 89,419
Jul 24, 9 AM $ 254.66
+0.00%
$ 254,663 $ 89,836
Jul 24, 8 AM $ 254.66
+0.14%
$ 254,662 $ 89,524
Jul 24, 7 AM $ 254.31
-0.04%
$ 254,306 $ 89,436
Jul 24, 6 AM $ 254.4
-0.09%
$ 254,400 $ 89,630
Jul 24, 5 AM $ 254.63
-0.28%
$ 254,629 $ 90,065
Jul 24, 4 AM $ 255.34
+0.01%
$ 255,336 $ 89,704
Jul 24, 3 AM $ 255.36
-0.06%
$ 255,363 $ 89,482
Jul 24, 2 AM $ 255.52
-0.19%
$ 255,524 $ 90,109
Jul 24, 1 AM $ 255.94
-0.05%
$ 255,941 $ 89,704
Jul 24, 12 AM $ 256.07
+0.00%
$ 256,072 $ 90,696
Jul 23, 11 PM $ 256.08
-0.21%
$ 256,084 $ 89,040