AbbVie xStock Historical Data

ABBVx Page 9
Download
Date Close Price change Market cap Trading volume
Jul 23, 11 PM $ 256.08
-0.21%
$ 256,084 $ 89,040
Jul 23, 10 PM $ 256.62
-0.12%
$ 256,623 $ 89,187
Jul 23, 9 PM $ 256.93
-0.02%
$ 256,933 $ 89,801
Jul 23, 8 PM $ 256.92
+0.06%
$ 256,922 $ 90,451
Jul 23, 7 PM $ 256.78
+0.01%
$ 256,781 $ 90,805
Jul 23, 6 PM $ 256.75
+0.18%
$ 256,748 $ 89,558
Jul 23, 5 PM $ 256.24
+0.10%
$ 256,244 $ 88,220
Jul 23, 4 PM $ 256
+0.00%
$ 256,000 $ 87,800
Jul 23, 3 PM $ 256.01
+0.08%
$ 256,012 $ 88,005
Jul 23, 2 PM $ 255.82
+0.38%
$ 255,818 $ 90,428
Jul 23, 1 PM $ 254.87
+0.08%
$ 254,868 $ 90,728
Jul 23, 12 PM $ 254.8
+0.45%
$ 254,795 $ 94,898
Jul 23, 11 AM $ 253.65
-0.20%
$ 253,650 $ 95,794
Jul 23, 10 AM $ 254.16
-0.10%
$ 254,164 $ 95,373
Jul 23, 9 AM $ 254.36
-0.05%
$ 254,356 $ 95,593
Jul 23, 8 AM $ 254.51
-0.20%
$ 254,505 $ 96,599
Jul 23, 7 AM $ 255.01
+0.15%
$ 255,005 $ 96,270
Jul 23, 6 AM $ 254.63
+0.20%
$ 254,626 $ 95,446
Jul 23, 5 AM $ 254.05
+0.19%
$ 254,050 $ 95,401
Jul 23, 4 AM $ 253.56
+0.20%
$ 253,560 $ 95,960
Jul 23, 3 AM $ 253.07
-0.05%
$ 253,066 $ 96,214
Jul 23, 2 AM $ 253.2
+0.15%
$ 253,204 $ 96,382
Jul 23, 1 AM $ 252.83
-0.15%
$ 252,830 $ 97,816
Jul 23, 12 AM $ 253.22
+0.05%
$ 253,216 $ 97,880
Jul 22, 11 PM $ 253.18
+0.08%
$ 253,181 $ 99,254
Jul 22, 10 PM $ 252.98
+0.00%
$ 252,978 $ 98,488
Jul 22, 9 PM $ 253.04
+0.03%
$ 253,040 $ 98,191
Jul 22, 8 PM $ 252.97
-0.20%
$ 252,967 $ 97,839
Jul 22, 7 PM $ 253.46
-0.04%
$ 253,462 $ 98,385
Jul 22, 6 PM $ 253.56
+0.05%
$ 253,560 $ 99,756
Jul 22, 5 PM $ 253.43
-0.06%
$ 253,433 $ 99,486
Jul 22, 4 PM $ 253.58
+0.33%
$ 253,576 $ 99,525
Jul 22, 3 PM $ 252.75
-0.15%
$ 252,750 $ 99,388
Jul 22, 2 PM $ 253.12
+0.27%
$ 253,118 $ 97,452
Jul 22, 1 PM $ 252.82
+0.17%
$ 252,821 $ 97,300
Jul 22, 12 PM $ 252.39
+0.38%
$ 252,391 $ 91,661
Jul 22, 11 AM $ 251.44
+0.68%
$ 251,438 $ 90,355
Jul 22, 10 AM $ 249.74
+0.24%
$ 249,741 $ 91,661
Jul 22, 9 AM $ 249.15
+0.25%
$ 249,150 $ 92,501
Jul 22, 8 AM $ 248.54
+0.01%
$ 248,537 $ 91,932
Jul 22, 7 AM $ 248.5
-0.13%
$ 248,504 $ 91,941
Jul 22, 6 AM $ 248.82
-0.04%
$ 248,822 $ 92,282
Jul 22, 5 AM $ 248.92
-0.25%
$ 248,923 $ 91,877
Jul 22, 4 AM $ 249.54
+0.25%
$ 249,535 $ 91,769
Jul 22, 3 AM $ 248.92
+0.11%
$ 248,923 $ 91,936
Jul 22, 2 AM $ 248.63
+0.04%
$ 248,626 $ 92,256
Jul 22, 1 AM $ 248.53
-0.15%
$ 248,530 $ 91,704
Jul 22, 12 AM $ 248.91
+0.11%
$ 248,912 $ 91,775
Jul 21, 11 PM $ 248.65
+0.06%
$ 248,650 $ 90,981
Jul 21, 10 PM $ 248.52
+0.17%
$ 248,519 $ 91,268