AbbVie xStock Historical Data

ABBVx Page 83
Download
Date Close Price change Market cap Trading volume
Feb 22, 4 AM $ 228.3
+0.67%
$ 228,305 $ 17,685
Feb 22, 3 AM $ 226.79
-0.66%
$ 226,793 $ 17,750
Feb 22, 2 AM $ 228.31
+0.63%
$ 228,310 $ 17,563
Feb 22, 1 AM $ 226.88
+0.64%
$ 226,879 $ 17,735
Feb 22, 12 AM $ 225.44
+0.00%
$ 225,440 $ 17,833
Feb 21, 11 PM $ 225.44
+0.00%
$ 225,440 $ 17,884
Feb 21, 10 PM $ 225.44
-0.63%
$ 225,440 $ 17,831
Feb 21, 9 PM $ 225.44
+0.00%
$ 225,440 $ 17,676
Feb 21, 8 PM $ 225.44
-0.62%
$ 225,440 $ 17,635
Feb 21, 7 PM $ 226.84
+0.62%
$ 225,440 $ 17,744
Feb 21, 6 PM $ 225.44
-1.25%
$ 225,440 $ 17,880
Feb 21, 5 PM $ 228.32
+1.28%
$ 228,320 $ 17,971
Feb 21, 4 PM $ 225.44
-0.63%
$ 225,440 $ 18,008
Feb 21, 3 PM $ 226.88
+0.00%
$ 228,320 $ 21,079
Feb 21, 2 PM $ 226.87
+0.00%
$ 226,871 $ 24,469
Feb 21, 1 PM $ 226.87
+0.63%
$ 225,440 $ 24,320
Feb 21, 12 PM $ 225.44
+0.00%
$ 225,440 $ 24,255
Feb 21, 11 AM $ 225.44
-1.25%
$ 225,440 $ 24,291
Feb 21, 10 AM $ 228.29
+0.63%
$ 228,285 $ 24,295
Feb 21, 9 AM $ 226.85
-0.61%
$ 228,260 $ 24,058
Feb 21, 8 AM $ 226.83
-0.01%
$ 226,827 $ 24,212
Feb 21, 7 AM $ 226.85
+0.63%
$ 226,854 $ 25,945
Feb 21, 6 AM $ 225.44
+0.00%
$ 225,440 $ 25,779
Feb 21, 5 AM $ 225.44
-1.25%
$ 225,440 $ 25,705
Feb 21, 4 AM $ 228.29
+0.62%
$ 228,290 $ 25,556
Feb 21, 3 AM $ 226.85
+0.63%
$ 226,850 $ 25,461
Feb 21, 2 AM $ 226.85
+0.02%
$ 226,850 $ 25,388
Feb 21, 1 AM $ 228.17
+1.22%
$ 228,170 $ 25,302
Feb 21, 12 AM $ 225.43
-2.45%
$ 225,430 $ 25,278
Feb 20, 11 PM $ 231.1
-2.21%
$ 236,330 $ 25,295
Feb 20, 10 PM $ 236.32
+4.14%
$ 236,320 $ 25,369
Feb 20, 9 PM $ 226.93
+0.04%
$ 226,933 $ 25,618
Feb 20, 8 PM $ 226.84
-0.71%
$ 226,839 $ 25,471
Feb 20, 7 PM $ 228.23
+0.08%
$ 228,227 $ 25,266
Feb 20, 6 PM $ 228.03
-0.05%
$ 228,027 $ 24,994
Feb 20, 5 PM $ 228.15
+0.51%
$ 228,146 $ 25,063
Feb 20, 4 PM $ 226.99
+1.01%
$ 226,992 $ 24,952
Feb 20, 3 PM $ 224.72
-0.86%
$ 224,723 $ 21,928
Feb 20, 2 PM $ 226.67
-0.02%
$ 226,675 $ 20,552
Feb 20, 1 PM $ 226.72
-0.31%
$ 226,725 $ 20,503
Feb 20, 12 PM $ 227.42
+0.20%
$ 225,901 $ 20,482
Feb 20, 11 AM $ 226.98
-0.42%
$ 226,979 $ 20,515
Feb 20, 10 AM $ 227.93
-0.14%
$ 227,927 $ 20,670
Feb 20, 9 AM $ 227.07
-1.49%
$ 227,066 $ 20,716
Feb 20, 8 AM $ 230.51
-0.12%
$ 230,191 $ 20,710
Feb 20, 7 AM $ 226.08
-1.19%
$ 226,077 $ 18,916
Feb 20, 6 AM $ 228.8
+0.72%
$ 228,797 $ 19,086
Feb 20, 5 AM $ 227.16
-0.14%
$ 227,165 $ 19,390
Feb 20, 4 AM $ 227.48
+0.31%
$ 227,483 $ 19,476
Feb 20, 3 AM $ 228.37
-0.95%
$ 228,374 $ 19,690