AbbVie xStock Historical Data

ABBVx Page 20
Download
Date Close Price change Market cap Trading volume
May 7, 3 AM $ 207.54
+1.12%
$ 207,540 $ 175
May 7, 2 AM $ 205.24
+0.10%
$ 205,245 $ 175
May 7, 1 AM $ 205.03
+0.00%
$ 205,033 $ 166
May 7, 12 AM $ 205.03
+0.00%
$ 205,033 $ 166
May 6, 11 PM $ 205.03
-0.07%
$ 205,033 $ 166
May 6, 10 PM $ 205.17
+0.00%
$ 205,170 $ 180
May 6, 9 PM $ 205.17
-0.98%
$ 205,170 $ 180
May 6, 8 PM $ 207.19
+0.00%
$ 207,193 $ 437
May 6, 7 PM $ 207.19
+0.00%
$ 207,193 $ 437
May 6, 6 PM $ 207.19
+0.03%
$ 207,193 $ 437
May 6, 5 PM $ 207.14
-0.01%
$ 207,137 $ 459
May 6, 4 PM $ 207.15
+0.00%
$ 207,149 $ 463
May 6, 3 PM $ 207.15
-0.18%
$ 207,149 $ 463
May 6, 2 PM $ 207.52
-0.42%
$ 207,517 $ 438
May 6, 1 PM $ 208.4
+0.22%
$ 208,400 $ 669
May 6, 12 PM $ 207.94
-0.22%
$ 207,944 $ 910
May 6, 11 AM $ 208.4
+0.03%
$ 208,400 $ 2,520
May 6, 10 AM $ 208.33
-0.03%
$ 208,328 $ 5,763
May 6, 9 AM $ 208.4
+0.00%
$ 208,400 $ 5,721
May 6, 8 AM $ 208.4
+0.02%
$ 208,400 $ 5,721
May 6, 7 AM $ 208.35
+0.00%
$ 208,353 $ 5,721
May 6, 6 AM $ 208.35
+0.00%
$ 208,353 $ 5,721
May 6, 5 AM $ 208.35
+0.00%
$ 208,353 $ 5,721
May 6, 4 AM $ 208.35
+0.00%
$ 208,352 $ 5,721
May 6, 3 AM $ 208.35
-0.02%
$ 208,352 $ 5,721
May 6, 2 AM $ 208.4
+0.00%
$ 208,400 $ 5,721
May 6, 1 AM $ 208.4
+0.02%
$ 208,400 $ 5,721
May 6, 12 AM $ 208.35
-0.02%
$ 208,352 $ 5,721
May 5, 11 PM $ 208.4
-2.61%
$ 208,400 $ 5,721
May 5, 10 PM $ 213.99
+0.00%
$ 213,995 $ 5,723
May 5, 9 PM $ 213.99
+2.09%
$ 213,995 $ 5,723
May 5, 8 PM $ 209.62
+0.00%
$ 209,623 $ 5,447
May 5, 7 PM $ 209.62
+0.00%
$ 209,623 $ 5,447
May 5, 6 PM $ 209.62
-0.02%
$ 209,623 $ 5,447
May 5, 5 PM $ 209.67
-0.45%
$ 209,667 $ 5,426
May 5, 4 PM $ 210.61
+0.00%
$ 210,611 $ 5,422
May 5, 3 PM $ 210.61
-0.02%
$ 210,611 $ 5,422
May 5, 2 PM $ 210.65
-0.97%
$ 210,653 $ 5,342
May 5, 1 PM $ 212.72
+0.32%
$ 212,720 $ 5,110
May 5, 12 PM $ 212.03
+0.24%
$ 212,033 $ 4,889
May 5, 11 AM $ 211.52
+0.50%
$ 211,518 $ 2,829
May 5, 10 AM $ 210.47
+0.00%
$ 210,472 $ 126
May 5, 9 AM $ 210.47
+0.00%
$ 210,472 $ 126
May 5, 8 AM $ 210.47
+0.02%
$ 210,472 $ 126
May 5, 7 AM $ 210.44
+0.00%
$ 210,439 $ 129
May 5, 6 AM $ 210.44
+0.33%
$ 210,439 $ 129
May 5, 5 AM $ 209.74
+0.00%
$ 209,738 $ 326
May 5, 4 AM $ 209.74
+2.20%
$ 209,738 $ 326
May 5, 3 AM $ 205.23
-3.89%
$ 205,229 $ 318
May 5, 2 AM $ 213.54
+0.00%
$ 213,540 $ 318