AbbVie xStock Historical Data

ABBVx Page 81
Download
Date Close Price change Market cap Trading volume
Feb 26, 6 AM $ 230.77
-0.30%
$ 230,768 $ 17,028
Feb 26, 5 AM $ 231.46
+0.12%
$ 231,459 $ 17,090
Feb 26, 4 AM $ 231.18
-0.18%
$ 231,184 $ 16,992
Feb 26, 3 AM $ 231.61
+0.72%
$ 231,608 $ 17,132
Feb 26, 2 AM $ 229.96
-0.81%
$ 229,960 $ 17,297
Feb 26, 1 AM $ 231.81
+4.60%
$ 231,806 $ 17,381
Feb 26, 12 AM $ 221.61
-1.37%
$ 221,610 $ 17,139
Feb 25, 11 PM $ 224.7
-1.99%
$ 224,697 $ 17,055
Feb 25, 10 PM $ 229.25
+0.00%
$ 229,255 $ 17,127
Feb 25, 9 PM $ 229.94
+0.23%
$ 229,944 $ 17,347
Feb 25, 8 PM $ 229.42
+0.23%
$ 229,423 $ 17,454
Feb 25, 7 PM $ 228.99
-0.16%
$ 228,993 $ 17,418
Feb 25, 6 PM $ 229.36
-0.54%
$ 229,359 $ 17,567
Feb 25, 5 PM $ 230.73
-0.73%
$ 230,729 $ 17,429
Feb 25, 4 PM $ 232.42
-0.46%
$ 232,422 $ 17,511
Feb 25, 3 PM $ 232.8
-0.35%
$ 232,804 $ 17,608
Feb 25, 2 PM $ 233.62
+1.91%
$ 233,937 $ 17,573
Feb 25, 1 PM $ 230.06
-0.37%
$ 230,063 $ 17,522
Feb 25, 12 PM $ 230.91
+0.37%
$ 230,907 $ 17,541
Feb 25, 11 AM $ 230.85
+0.49%
$ 230,847 $ 17,357
Feb 25, 10 AM $ 229.72
-0.87%
$ 229,717 $ 17,397
Feb 25, 9 AM $ 231.73
-0.07%
$ 231,727 $ 17,511
Feb 25, 8 AM $ 231.88
+0.03%
$ 231,880 $ 17,349
Feb 25, 7 AM $ 231.8
-0.18%
$ 231,800 $ 17,188
Feb 25, 6 AM $ 232.28
+0.35%
$ 232,276 $ 17,226
Feb 25, 5 AM $ 231.48
-0.38%
$ 231,476 $ 17,371
Feb 25, 4 AM $ 232.36
+0.35%
$ 232,358 $ 17,468
Feb 25, 3 AM $ 231.54
-0.04%
$ 231,540 $ 17,434
Feb 25, 2 AM $ 231.63
+0.44%
$ 231,631 $ 17,498
Feb 25, 1 AM $ 230.62
-0.41%
$ 230,624 $ 17,575
Feb 25, 12 AM $ 232.08
+0.60%
$ 232,079 $ 17,672
Feb 24, 11 PM $ 230.7
-0.61%
$ 230,703 $ 17,801
Feb 24, 10 PM $ 232.13
+0.51%
$ 232,128 $ 17,775
Feb 24, 9 PM $ 231.28
+0.19%
$ 231,277 $ 17,611
Feb 24, 8 PM $ 230.84
+0.00%
$ 230,844 $ 17,573
Feb 24, 7 PM $ 230.85
-0.03%
$ 230,855 $ 17,504
Feb 24, 6 PM $ 230.93
-1.57%
$ 230,929 $ 17,401
Feb 24, 5 PM $ 234.6
+1.43%
$ 234,604 $ 17,297
Feb 24, 4 PM $ 231.29
+0.30%
$ 231,286 $ 17,189
Feb 24, 3 PM $ 230.59
-0.27%
$ 230,592 $ 17,092
Feb 24, 2 PM $ 230.33
+0.23%
$ 230,326 $ 16,876
Feb 24, 1 PM $ 229.68
-4.30%
$ 229,677 $ 19,535
Feb 24, 12 PM $ 240.01
+3.02%
$ 240,005 $ 19,740
Feb 24, 11 AM $ 232.96
-3.27%
$ 232,960 $ 19,821
Feb 24, 10 AM $ 240.83
+3.76%
$ 240,827 $ 19,897
Feb 24, 9 AM $ 232.09
+0.00%
$ 232,091 $ 19,824
Feb 24, 8 AM $ 232.1
+1.22%
$ 232,097 $ 20,008
Feb 24, 7 AM $ 229.3
-0.52%
$ 229,301 $ 20,446
Feb 24, 6 AM $ 230.49
-0.80%
$ 230,490 $ 20,972
Feb 24, 5 AM $ 232.44
-1.18%
$ 232,436 $ 20,863