AbbVie xStock Historical Data

ABBVx Page 82
Download
Date Close Price change Market cap Trading volume
Feb 24, 5 AM $ 232.44
-1.18%
$ 232,436 $ 20,863
Feb 24, 4 AM $ 235.21
+2.72%
$ 235,212 $ 19,858
Feb 24, 3 AM $ 228.98
-1.38%
$ 228,978 $ 20,952
Feb 24, 2 AM $ 232.17
+0.20%
$ 232,174 $ 20,916
Feb 24, 1 AM $ 231.71
+0.21%
$ 231,707 $ 10,889
Feb 24, 12 AM $ 231.17
+0.29%
$ 231,171 $ 20,590
Feb 23, 11 PM $ 230.49
+0.15%
$ 230,493 $ 20,500
Feb 23, 10 PM $ 230.15
+0.18%
$ 230,150 $ 19,816
Feb 23, 9 PM $ 229.75
-0.79%
$ 229,745 $ 20,590
Feb 23, 8 PM $ 231.57
+0.42%
$ 231,570 $ 20,514
Feb 23, 7 PM $ 230.6
-0.18%
$ 230,598 $ 20,522
Feb 23, 6 PM $ 230.81
+0.10%
$ 230,814 $ 20,644
Feb 23, 5 PM $ 230.45
-0.39%
$ 230,454 $ 20,788
Feb 23, 4 PM $ 231.35
+0.54%
$ 231,350 $ 20,973
Feb 23, 3 PM $ 230.1
-1.36%
$ 230,105 $ 21,106
Feb 23, 2 PM $ 233.29
+2.62%
$ 233,285 $ 21,229
Feb 23, 1 PM $ 227.42
+0.60%
$ 227,422 $ 18,723
Feb 23, 12 PM $ 226.06
-0.30%
$ 226,059 $ 18,650
Feb 23, 11 AM $ 226.75
-0.72%
$ 226,750 $ 18,508
Feb 23, 10 AM $ 228.4
+1.27%
$ 228,396 $ 18,625
Feb 23, 9 AM $ 225.53
-0.26%
$ 225,528 $ 18,743
Feb 23, 8 AM $ 226.1
-1.02%
$ 226,105 $ 18,769
Feb 23, 7 AM $ 229.07
+0.76%
$ 229,070 $ 18,369
Feb 23, 6 AM $ 227.35
-0.48%
$ 227,350 $ 17,751
Feb 23, 5 AM $ 228.46
+1.64%
$ 228,455 $ 17,846
Feb 23, 4 AM $ 225.81
+0.07%
$ 225,810 $ 17,904
Feb 23, 3 AM $ 225.65
-4.61%
$ 225,649 $ 17,600
Feb 23, 2 AM $ 236.54
+4.19%
$ 236,542 $ 17,729
Feb 23, 1 AM $ 227.04
+0.36%
$ 227,036 $ 17,716
Feb 23, 12 AM $ 231.09
+1.85%
$ 231,086 $ 17,787
Feb 22, 11 PM $ 226.88
+0.01%
$ 226,878 $ 17,846
Feb 22, 10 PM $ 226.86
-0.59%
$ 226,865 $ 17,695
Feb 22, 9 PM $ 228.21
-0.03%
$ 228,210 $ 17,844
Feb 22, 8 PM $ 228.28
+1.26%
$ 228,280 $ 17,944
Feb 22, 7 PM $ 225.44
+0.00%
$ 225,440 $ 18,021
Feb 22, 6 PM $ 225.44
+0.00%
$ 225,440 $ 18,066
Feb 22, 5 PM $ 225.44
-1.26%
$ 225,440 $ 18,113
Feb 22, 4 PM $ 228.29
+0.63%
$ 228,295 $ 18,120
Feb 22, 3 PM $ 226.87
+0.64%
$ 226,874 $ 17,924
Feb 22, 2 PM $ 225.44
+0.00%
$ 225,440 $ 17,976
Feb 22, 1 PM $ 225.44
+0.00%
$ 225,440 $ 18,003
Feb 22, 12 PM $ 225.44
-0.62%
$ 225,440 $ 17,959
Feb 22, 11 AM $ 226.85
-0.01%
$ 226,848 $ 17,934
Feb 22, 10 AM $ 226.88
+0.01%
$ 226,879 $ 17,837
Feb 22, 9 AM $ 225.44
-1.24%
$ 225,440 $ 17,832
Feb 22, 8 AM $ 228.29
+0.63%
$ 228,290 $ 17,682
Feb 22, 7 AM $ 226.86
+0.63%
$ 226,861 $ 17,647
Feb 22, 6 AM $ 225.44
+0.00%
$ 225,440 $ 17,814
Feb 22, 5 AM $ 225.44
-1.25%
$ 225,440 $ 17,595
Feb 22, 4 AM $ 228.3
+0.67%
$ 228,305 $ 17,685