AbbVie xStock Historical Data

ABBVx Page 91
Download
Date Close Price change Market cap Trading volume
Feb 5, 6 PM $ 213.34
-3.13%
$ 213,336 $ 33,417
Feb 5, 5 PM $ 220.24
+1.60%
$ 220,235 $ 36,982
Feb 5, 4 PM $ 216.77
-0.33%
$ 216,768 $ 33,264
Feb 5, 3 PM $ 217.49
-0.23%
$ 217,489 $ 32,909
Feb 5, 2 PM $ 217.99
-0.27%
$ 217,991 $ 32,848
Feb 5, 1 PM $ 218.58
-0.04%
$ 218,582 $ 32,587
Feb 5, 12 PM $ 218.68
+1.03%
$ 218,677 $ 30,043
Feb 5, 11 AM $ 214.19
-1.08%
$ 214,187 $ 29,824
Feb 5, 10 AM $ 216.54
-0.40%
$ 216,536 $ 29,631
Feb 5, 9 AM $ 216.02
+0.40%
$ 216,016 $ 29,588
Feb 5, 8 AM $ 215.15
-1.60%
$ 217,003 $ 29,661
Feb 5, 7 AM $ 218.66
-0.05%
$ 218,660 $ 29,690
Feb 5, 6 AM $ 218.09
-0.02%
$ 218,090 $ 29,785
Feb 5, 5 AM $ 218.16
+0.23%
$ 218,161 $ 29,604
Feb 5, 4 AM $ 217.67
+0.25%
$ 217,669 $ 29,586
Feb 5, 3 AM $ 216.4
-1.11%
$ 216,395 $ 29,609
Feb 5, 2 AM $ 218.83
+0.09%
$ 218,829 $ 29,585
Feb 5, 1 AM $ 218.64
+3.14%
$ 218,636 $ 29,457
Feb 5, 12 AM $ 211.98
-2.05%
$ 211,976 $ 29,721
Feb 4, 11 PM $ 220.62
+1.62%
$ 220,622 $ 29,495
Feb 4, 10 PM $ 212.49
-2.39%
$ 212,488 $ 29,347
Feb 4, 9 PM $ 217.69
-0.49%
$ 217,689 $ 29,516
Feb 4, 8 PM $ 218.75
-1.53%
$ 218,754 $ 29,539
Feb 4, 7 PM $ 222.15
-2.27%
$ 222,149 $ 25,498
Feb 4, 6 PM $ 227.31
+4.15%
$ 227,313 $ 25,723
Feb 4, 5 PM $ 218.25
+0.00%
$ 218,254 $ 22,383
Feb 4, 4 PM $ 218.25
+6.42%
$ 218,249 $ 23,459
Feb 4, 3 PM $ 205.09
-1.60%
$ 205,086 $ 23,734
Feb 4, 2 PM $ 208.43
-6.55%
$ 208,426 $ 29,865
Feb 4, 1 PM $ 223.05
-2.64%
$ 223,046 $ 30,235
Feb 4, 12 PM $ 229.09
+0.95%
$ 229,095 $ 30,115
Feb 4, 11 AM $ 227.45
-0.47%
$ 227,448 $ 30,158
Feb 4, 10 AM $ 228.51
+0.35%
$ 228,513 $ 30,055
Feb 4, 9 AM $ 227.71
+0.37%
$ 227,713 $ 29,845
Feb 4, 8 AM $ 226.88
-0.46%
$ 228,283 $ 29,483
Feb 4, 7 AM $ 227.93
-0.15%
$ 227,927 $ 29,542
Feb 4, 6 AM $ 231.45
+1.67%
$ 231,447 $ 29,398
Feb 4, 5 AM $ 227.65
-0.02%
$ 228,487 $ 29,617
Feb 4, 4 AM $ 227.87
+0.69%
$ 231,969 $ 29,583
Feb 4, 3 AM $ 226.33
-0.09%
$ 226,318 $ 29,623
Feb 4, 2 AM $ 226.52
-1.37%
$ 226,523 $ 29,792
Feb 4, 1 AM $ 229.68
+1.03%
$ 226,840 $ 29,999
Feb 4, 12 AM $ 227.34
+0.33%
$ 227,337 $ 29,490
Feb 3, 11 PM $ 226.58
+0.42%
$ 226,582 $ 29,706
Feb 3, 10 PM $ 225.63
-0.30%
$ 225,629 $ 29,831
Feb 3, 9 PM $ 226.31
-0.18%
$ 226,738 $ 29,782
Feb 3, 8 PM $ 226.72
-0.91%
$ 226,718 $ 29,833
Feb 3, 7 PM $ 228.8
+0.27%
$ 228,875 $ 29,906
Feb 3, 6 PM $ 228.19
+0.91%
$ 228,047 $ 29,939
Feb 3, 5 PM $ 226.14
-0.81%
$ 226,142 $ 29,952