AbbVie xStock Historical Data

ABBVx Page 90
Download
Date Close Price change Market cap Trading volume
Feb 7, 7 PM $ 226.33
+0.00%
$ 226,330 $ 40,633
Feb 7, 6 PM $ 226.33
+0.43%
$ 226,330 $ 40,739
Feb 7, 5 PM $ 225.37
+0.43%
$ 226,330 $ 40,729
Feb 7, 4 PM $ 224.41
-0.43%
$ 224,410 $ 40,939
Feb 7, 3 PM $ 225.37
+0.00%
$ 225,369 $ 41,185
Feb 7, 2 PM $ 224.41
+0.00%
$ 224,410 $ 41,366
Feb 7, 1 PM $ 225.37
-0.42%
$ 225,370 $ 41,307
Feb 7, 12 PM $ 226.33
+0.43%
$ 226,330 $ 41,183
Feb 7, 11 AM $ 225.37
+0.43%
$ 225,371 $ 41,202
Feb 7, 10 AM $ 225.37
+0.43%
$ 225,370 $ 41,514
Feb 7, 9 AM $ 224.41
+0.00%
$ 224,410 $ 41,490
Feb 7, 8 AM $ 224.41
-0.43%
$ 224,410 $ 41,525
Feb 7, 7 AM $ 226.33
+0.00%
$ 226,330 $ 41,678
Feb 7, 6 AM $ 226.33
+0.86%
$ 226,330 $ 41,540
Feb 7, 5 AM $ 225.37
-0.45%
$ 225,370 $ 42,108
Feb 7, 4 AM $ 226.38
+0.88%
$ 226,380 $ 42,225
Feb 7, 3 AM $ 224.41
+0.00%
$ 224,410 $ 41,513
Feb 7, 2 AM $ 225.4
+0.00%
$ 225,395 $ 40,832
Feb 7, 1 AM $ 224.41
+0.00%
$ 224,410 $ 40,123
Feb 7, 12 AM $ 224.4
-2.29%
$ 224,399 $ 38,483
Feb 6, 11 PM $ 226.08
-1.11%
$ 226,062 $ 36,765
Feb 6, 10 PM $ 228.62
+1.53%
$ 228,622 $ 35,224
Feb 6, 9 PM $ 225.17
+0.07%
$ 225,171 $ 33,853
Feb 6, 8 PM $ 224.98
-0.30%
$ 224,981 $ 33,159
Feb 6, 7 PM $ 225.65
+0.26%
$ 225,275 $ 32,228
Feb 6, 6 PM $ 225.15
+0.04%
$ 225,608 $ 31,398
Feb 6, 5 PM $ 224.89
-0.49%
$ 224,887 $ 30,359
Feb 6, 4 PM $ 225.99
+1.05%
$ 226,358 $ 32,201
Feb 6, 3 PM $ 223.65
+1.30%
$ 223,655 $ 31,585
Feb 6, 2 PM $ 220.78
-0.02%
$ 224,712 $ 30,852
Feb 6, 1 PM $ 220.83
+0.14%
$ 221,305 $ 30,349
Feb 6, 12 PM $ 220.53
-0.10%
$ 220,532 $ 32,271
Feb 6, 11 AM $ 220.76
-0.25%
$ 220,756 $ 31,842
Feb 6, 10 AM $ 220.38
+0.47%
$ 219,448 $ 31,061
Feb 6, 9 AM $ 219.35
+1.12%
$ 219,353 $ 30,349
Feb 6, 8 AM $ 219.96
-0.12%
$ 219,961 $ 29,691
Feb 6, 7 AM $ 220.23
-0.15%
$ 220,228 $ 28,852
Feb 6, 6 AM $ 222.26
+1.23%
$ 222,262 $ 28,202
Feb 6, 5 AM $ 220.9
-0.60%
$ 220,902 $ 27,156
Feb 6, 4 AM $ 222.23
+0.70%
$ 222,230 $ 26,453
Feb 6, 3 AM $ 220.68
+1.00%
$ 222,466 $ 26,428
Feb 6, 2 AM $ 218.5
+4.18%
$ 218,499 $ 26,278
Feb 6, 1 AM $ 209.73
-1.90%
$ 209,728 $ 26,392
Feb 6, 12 AM $ 213.79
+0.00%
$ 213,795 $ 27,330
Feb 5, 11 PM $ 213.79
-6.77%
$ 213,785 $ 28,390
Feb 5, 10 PM $ 229.31
+4.39%
$ 229,310 $ 29,071
Feb 5, 9 PM $ 219.67
+0.33%
$ 219,669 $ 29,478
Feb 5, 8 PM $ 218.95
+0.06%
$ 218,947 $ 29,445
Feb 5, 7 PM $ 219.74
+3.00%
$ 219,742 $ 33,454
Feb 5, 6 PM $ 213.34
-3.13%
$ 213,336 $ 33,417