AbbVie xStock Historical Data

ABBVx Page 16
Download
Date Close Price change Market cap Trading volume
May 15, 6 AM $ 213.54
-0.75%
$ 213,540 $ 122
May 15, 5 AM $ 215.15
+0.00%
$ 215,155 $ 104
May 15, 4 AM $ 215.15
+0.00%
$ 215,155 $ 104
May 15, 3 AM $ 215.15
+0.00%
$ 215,155 $ 104
May 15, 2 AM $ 215.26
-1.52%
$ 215,256 $ 117
May 15, 1 AM $ 218.59
+0.00%
$ 218,588 $ 105
May 15, 12 AM $ 218.59
+1.15%
$ 218,588 $ 105
May 14, 11 PM $ 216.1
+0.00%
$ 216,100 $ 61
May 14, 10 PM $ 216.1
+0.00%
$ 216,100 $ 61
May 14, 9 PM $ 216.1
+0.00%
$ 216,100 $ 61
May 14, 8 PM $ 216.1
+0.00%
$ 216,100 $ 61
May 14, 7 PM $ 216.1
+1.85%
$ 216,100 $ 61
May 14, 6 PM $ 212.17
+0.00%
$ 212,169 $ 92
May 14, 5 PM $ 212.17
-1.82%
$ 212,169 $ 92
May 14, 4 PM $ 216.1
+0.00%
$ 216,100 $ 92
May 14, 3 PM $ 216.1
+1.85%
$ 216,100 $ 92
May 14, 2 PM $ 211.26
+0.47%
$ 211,261 $ 88
May 14, 1 PM $ 209.07
-0.46%
$ 209,072 $ 81
May 14, 12 PM $ 207.78
+0.00%
$ 207,777 $ 78
May 14, 11 AM $ 207.78
+0.00%
$ 207,777 $ 78
May 14, 10 AM $ 207.78
-1.07%
$ 207,777 $ 78
May 14, 9 AM $ 210.03
+0.90%
$ 210,030 $ 93
May 14, 8 AM $ 208.15
+0.61%
$ 208,150 $ 93
May 14, 7 AM $ 206.9
+0.00%
$ 206,896 $ 71
May 14, 6 AM $ 206.9
-0.93%
$ 206,896 $ 71
May 14, 5 AM $ 208.84
+0.00%
$ 208,840 $ 71
May 14, 4 AM $ 208.84
+0.94%
$ 208,840 $ 71
May 14, 3 AM $ 206.9
+0.00%
$ 206,896 $ 71
May 14, 2 AM $ 207.12
-3.08%
$ 207,117 $ 59
May 14, 1 AM $ 213.69
+0.00%
$ 213,690 $ 46
May 14, 12 AM $ 213.69
+3.00%
$ 213,690 $ 46
May 13, 11 PM $ 207.46
+0.00%
$ 207,458 $ 46
May 13, 10 PM $ 207.46
+0.00%
$ 207,458 $ 46
May 13, 9 PM $ 207.46
+0.86%
$ 207,458 $ 46
May 13, 8 PM $ 205.69
-3.74%
$ 205,693 $ 105
May 13, 7 PM $ 213.69
+0.00%
$ 213,690 $ 75
May 13, 6 PM $ 213.69
+3.47%
$ 213,690 $ 75
May 13, 5 PM $ 206.51
+0.00%
$ 206,515 $ 75
May 13, 4 PM $ 206.51
-0.68%
$ 206,515 $ 75
May 13, 3 PM $ 207.93
+0.00%
$ 207,927 $ 93
May 13, 2 PM $ 207.93
-2.70%
$ 207,927 $ 93
May 13, 1 PM $ 213.69
+0.00%
$ 213,690 $ 93
May 13, 12 PM $ 213.69
+0.00%
$ 213,690 $ 93
May 13, 11 AM $ 213.69
+0.00%
$ 213,690 $ 93
May 13, 10 AM $ 213.69
+3.25%
$ 213,690 $ 93
May 13, 9 AM $ 206.96
+0.00%
$ 206,962 $ 78
May 13, 8 AM $ 206.96
+0.00%
$ 206,962 $ 78
May 13, 7 AM $ 206.96
-3.48%
$ 206,962 $ 78
May 13, 6 AM $ 214.42
+3.60%
$ 214,420 $ 78
May 13, 5 AM $ 206.96
+0.00%
$ 206,962 $ 78