AbbVie xStock Historical Data

ABBVx Page 85
Download
Date Close Price change Market cap Trading volume
Feb 18, 1 AM $ 243.56
+3.10%
$ 243,562 $ 19,955
Feb 18, 12 AM $ 236.23
+0.61%
$ 236,230 $ 19,944
Feb 17, 11 PM $ 234.8
-1.44%
$ 234,755 $ 19,897
Feb 17, 10 PM $ 233.45
-3.99%
$ 233,450 $ 19,857
Feb 17, 9 PM $ 243.15
+4.10%
$ 243,150 $ 19,991
Feb 17, 8 PM $ 233.58
-0.12%
$ 233,575 $ 20,008
Feb 17, 7 PM $ 233.86
-0.07%
$ 233,864 $ 19,980
Feb 17, 6 PM $ 234.41
+0.70%
$ 234,413 $ 19,803
Feb 17, 5 PM $ 232.99
+0.29%
$ 232,990 $ 19,876
Feb 17, 4 PM $ 232.91
+0.20%
$ 232,914 $ 17,635
Feb 17, 3 PM $ 232.45
-1.10%
$ 232,452 $ 17,400
Feb 17, 2 PM $ 235.04
+0.92%
$ 235,040 $ 17,309
Feb 17, 1 PM $ 232.89
+0.42%
$ 232,890 $ 17,123
Feb 17, 12 PM $ 231.92
-0.69%
$ 231,920 $ 17,164
Feb 17, 11 AM $ 232.69
-0.44%
$ 232,690 $ 16,883
Feb 17, 10 AM $ 233.41
-0.59%
$ 233,409 $ 16,680
Feb 17, 9 AM $ 234.68
+0.86%
$ 234,675 $ 16,185
Feb 17, 8 AM $ 232.67
-1.70%
$ 232,670 $ 16,786
Feb 17, 7 AM $ 236.68
+2.36%
$ 236,683 $ 16,724
Feb 17, 6 AM $ 231.23
-0.87%
$ 231,332 $ 16,834
Feb 17, 5 AM $ 233.92
+0.58%
$ 233,916 $ 16,779
Feb 17, 4 AM $ 232.58
-0.75%
$ 232,578 $ 16,691
Feb 17, 3 AM $ 234.33
+0.89%
$ 234,329 $ 16,832
Feb 17, 2 AM $ 233.91
+1.84%
$ 233,908 $ 17,149
Feb 17, 1 AM $ 229.09
-1.97%
$ 229,085 $ 17,012
Feb 17, 12 AM $ 233.68
+0.78%
$ 233,680 $ 16,694
Feb 16, 11 PM $ 231.86
+0.45%
$ 231,863 $ 16,699
Feb 16, 10 PM $ 230.84
+0.16%
$ 230,835 $ 16,712
Feb 16, 9 PM $ 230.46
-0.42%
$ 230,460 $ 16,694
Feb 16, 8 PM $ 231.42
-2.25%
$ 231,424 $ 16,563
Feb 16, 7 PM $ 239.86
+1.69%
$ 239,860 $ 16,586
Feb 16, 6 PM $ 235.87
+2.79%
$ 235,866 $ 16,682
Feb 16, 5 PM $ 229.46
-0.06%
$ 229,463 $ 16,730
Feb 16, 4 PM $ 229.6
-0.68%
$ 229,596 $ 16,813
Feb 16, 3 PM $ 231.18
-0.31%
$ 231,175 $ 16,981
Feb 16, 2 PM $ 231.89
-3.05%
$ 231,893 $ 17,148
Feb 16, 1 PM $ 239.26
+2.48%
$ 239,260 $ 17,162
Feb 16, 12 PM $ 233.48
+0.72%
$ 233,480 $ 17,193
Feb 16, 11 AM $ 231.8
-0.83%
$ 231,801 $ 17,301
Feb 16, 10 AM $ 233.74
+1.14%
$ 233,740 $ 17,402
Feb 16, 9 AM $ 231.11
-1.11%
$ 230,130 $ 17,502
Feb 16, 8 AM $ 233.7
+0.22%
$ 233,700 $ 17,286
Feb 16, 7 AM $ 233.18
+0.00%
$ 233,184 $ 17,365
Feb 16, 6 AM $ 233.7
+0.44%
$ 233,700 $ 17,305
Feb 16, 5 AM $ 232.67
-0.44%
$ 232,670 $ 17,348
Feb 16, 4 AM $ 233.7
+0.22%
$ 233,700 $ 17,527
Feb 16, 3 AM $ 232.67
-0.44%
$ 232,670 $ 17,349
Feb 16, 2 AM $ 233.7
+0.22%
$ 233,700 $ 17,096
Feb 16, 1 AM $ 233.19
-0.01%
$ 233,185 $ 17,084
Feb 16, 12 AM $ 233.22
+0.98%
$ 233,215 $ 17,084