AbbVie xStock Historical Data

ABBVx Page 89
Download
Date Close Price change Market cap Trading volume
Feb 9, 8 PM $ 226.67
-1.65%
$ 226,667 $ 15,711
Feb 9, 7 PM $ 230.48
+1.74%
$ 230,475 $ 15,523
Feb 9, 6 PM $ 226.54
-1.03%
$ 226,537 $ 15,530
Feb 9, 5 PM $ 228.89
+0.80%
$ 228,890 $ 15,737
Feb 9, 4 PM $ 223.61
+0.13%
$ 223,615 $ 15,764
Feb 9, 3 PM $ 223.32
+0.41%
$ 223,317 $ 15,679
Feb 9, 2 PM $ 222.41
-3.06%
$ 222,412 $ 15,377
Feb 9, 1 PM $ 229.42
-1.67%
$ 229,420 $ 15,430
Feb 9, 12 PM $ 233.32
+0.02%
$ 233,317 $ 15,685
Feb 9, 11 AM $ 233.28
+0.04%
$ 233,280 $ 16,151
Feb 9, 10 AM $ 233.18
+1.75%
$ 233,182 $ 16,493
Feb 9, 9 AM $ 229.17
+0.25%
$ 229,174 $ 16,658
Feb 9, 8 AM $ 228.6
-0.11%
$ 228,604 $ 16,743
Feb 9, 7 AM $ 228.86
+1.50%
$ 228,865 $ 16,711
Feb 9, 6 AM $ 225.48
-1.40%
$ 225,485 $ 16,856
Feb 9, 5 AM $ 232.08
+1.27%
$ 232,080 $ 16,982
Feb 9, 4 AM $ 229.16
+1.98%
$ 232,530 $ 16,982
Feb 9, 3 AM $ 224.71
-0.34%
$ 224,710 $ 17,146
Feb 9, 2 AM $ 225.47
-3.08%
$ 225,467 $ 17,219
Feb 9, 1 AM $ 232.63
+1.23%
$ 232,628 $ 17,289
Feb 9, 12 AM $ 229.81
+1.97%
$ 229,807 $ 17,401
Feb 8, 11 PM $ 225.37
-0.03%
$ 224,410 $ 17,316
Feb 8, 10 PM $ 224.54
-0.01%
$ 224,540 $ 17,355
Feb 8, 9 PM $ 224.56
-0.39%
$ 224,555 $ 17,560
Feb 8, 8 PM $ 225.44
+0.00%
$ 225,440 $ 18,698
Feb 8, 7 PM $ 225.43
-0.40%
$ 225,372 $ 19,844
Feb 8, 6 PM $ 226.33
+0.42%
$ 226,330 $ 20,775
Feb 8, 5 PM $ 225.37
-0.42%
$ 225,374 $ 21,676
Feb 8, 4 PM $ 226.33
+0.42%
$ 226,330 $ 22,711
Feb 8, 3 PM $ 225.38
-0.03%
$ 225,381 $ 23,447
Feb 8, 2 PM $ 225.44
-0.39%
$ 225,442 $ 24,325
Feb 8, 1 PM $ 226.33
+0.43%
$ 226,330 $ 25,378
Feb 8, 12 PM $ 225.37
+0.00%
$ 225,368 $ 26,481
Feb 8, 11 AM $ 225.37
+0.00%
$ 225,370 $ 27,488
Feb 8, 10 AM $ 225.37
-0.42%
$ 225,368 $ 28,286
Feb 8, 9 AM $ 226.33
+0.43%
$ 226,330 $ 29,273
Feb 8, 8 AM $ 225.37
-0.42%
$ 225,370 $ 30,097
Feb 8, 7 AM $ 226.33
+0.00%
$ 226,330 $ 30,925
Feb 8, 6 AM $ 226.33
+0.43%
$ 226,330 $ 31,844
Feb 8, 5 AM $ 224.41
-0.43%
$ 224,410 $ 32,910
Feb 8, 4 AM $ 225.37
+0.00%
$ 224,410 $ 33,760
Feb 8, 3 AM $ 225.37
+0.00%
$ 225,371 $ 34,857
Feb 8, 2 AM $ 225.37
+0.00%
$ 225,369 $ 35,823
Feb 8, 1 AM $ 225.37
+0.00%
$ 226,330 $ 36,669
Feb 8, 12 AM $ 225.37
-0.42%
$ 225,369 $ 37,558
Feb 7, 11 PM $ 225.37
+0.00%
$ 225,371 $ 38,562
Feb 7, 10 PM $ 225.37
+0.00%
$ 225,370 $ 39,599
Feb 7, 9 PM $ 225.37
-0.42%
$ 225,371 $ 40,667
Feb 7, 8 PM $ 226.33
+0.00%
$ 226,330 $ 40,586
Feb 7, 7 PM $ 226.33
+0.00%
$ 226,330 $ 40,633