AbbVie xStock Historical Data

ABBVx Page 22
Download
Date Close Price change Market cap Trading volume
May 3, 1 AM $ 209.67
+0.00%
$ 209,670 $ 3
May 3, 12 AM $ 209.67
+0.00%
$ 209,670 $ 3
May 2, 11 PM $ 209.67
+0.00%
$ 209,670 $ 192
May 2, 10 PM $ 209.67
+0.00%
$ 209,670 $ 192
May 2, 9 PM $ 209.67
-0.16%
$ 209,670 $ 377
May 2, 8 PM $ 210.01
+0.00%
$ 210,010 $ 383
May 2, 7 PM $ 210.01
+0.00%
$ 210,010 $ 383
May 2, 6 PM $ 210.02
+0.00%
$ 210,019 $ 383
May 2, 5 PM $ 210.02
+0.00%
$ 210,018 $ 391
May 2, 4 PM $ 210.02
+0.00%
$ 210,022 $ 397
May 2, 3 PM $ 210.02
+0.00%
$ 210,022 $ 397
May 2, 2 PM $ 210.02
+0.00%
$ 210,022 $ 397
May 2, 1 PM $ 210.02
+0.00%
$ 210,022 $ 397
May 2, 12 PM $ 210.02
+0.00%
$ 210,022 $ 397
May 2, 11 AM $ 210.02
+0.00%
$ 210,022 $ 397
May 2, 10 AM $ 210.02
+0.00%
$ 210,018 $ 583
May 2, 9 AM $ 210.02
+0.00%
$ 210,018 $ 583
May 2, 8 AM $ 210.02
+0.00%
$ 210,016 $ 763
May 2, 7 AM $ 210.02
+0.00%
$ 210,015 $ 927
May 2, 6 AM $ 210.02
+0.00%
$ 210,015 $ 927
May 2, 5 AM $ 210.02
+0.00%
$ 210,015 $ 927
May 2, 4 AM $ 210.02
+0.00%
$ 210,015 $ 927
May 2, 3 AM $ 210.01
+0.00%
$ 210,014 $ 1,082
May 2, 2 AM $ 210.01
+0.00%
$ 210,014 $ 1,082
May 2, 1 AM $ 210.01
+0.00%
$ 210,013 $ 1,389
May 2, 12 AM $ 210.01
+1.82%
$ 210,013 $ 4,602
May 1, 11 PM $ 206.26
+0.00%
$ 206,259 $ 4,412
May 1, 10 PM $ 206.26
-1.98%
$ 206,259 $ 4,412
May 1, 9 PM $ 210.43
+0.00%
$ 210,430 $ 4,227
May 1, 8 PM $ 210.43
+1.61%
$ 210,430 $ 4,227
May 1, 7 PM $ 207.1
+0.00%
$ 207,100 $ 4,227
May 1, 6 PM $ 207.1
-2.15%
$ 207,097 $ 4,239
May 1, 5 PM $ 211.65
-3.03%
$ 211,650 $ 999
May 1, 4 PM $ 218.27
+0.00%
$ 218,268 $ 994
May 1, 3 PM $ 218.27
+0.00%
$ 218,268 $ 994
May 1, 2 PM $ 218.27
+0.00%
$ 218,268 $ 994
May 1, 1 PM $ 218.27
+0.01%
$ 218,268 $ 4,651
May 1, 12 PM $ 218.26
+5.91%
$ 218,257 $ 4,663
May 1, 11 AM $ 206.07
-0.46%
$ 206,069 $ 3,664
May 1, 10 AM $ 207.03
-1.98%
$ 207,029 $ 4,518
May 1, 9 AM $ 211.21
-3.09%
$ 211,212 $ 868
May 1, 8 AM $ 217.95
+3.14%
$ 217,947 $ 688
May 1, 7 AM $ 211.31
+0.00%
$ 211,309 $ 524
May 1, 6 AM $ 211.31
+0.00%
$ 211,309 $ 524
May 1, 5 AM $ 211.31
+0.00%
$ 211,309 $ 524
May 1, 4 AM $ 211.31
-3.19%
$ 211,309 $ 524
May 1, 3 AM $ 218.27
-0.01%
$ 218,271 $ 568
May 1, 2 AM $ 218.3
+0.88%
$ 218,299 $ 759
May 1, 1 AM $ 216.39
+2.13%
$ 216,390 $ 4,603
May 1, 12 AM $ 211.87
-0.15%
$ 211,867 $ 4,785