AbbVie xStock Historical Data

ABBVx Page 23
Download
Date Close Price change Market cap Trading volume
May 1, 12 AM $ 211.87
-0.15%
$ 211,867 $ 4,785
Apr 30, 11 PM $ 212.18
-1.95%
$ 212,179 $ 5,140
Apr 30, 10 PM $ 216.39
+1.92%
$ 216,390 $ 5,312
Apr 30, 9 PM $ 212.32
+0.00%
$ 212,316 $ 5,312
Apr 30, 8 PM $ 212.32
-1.53%
$ 212,316 $ 5,312
Apr 30, 7 PM $ 215.62
+0.15%
$ 215,616 $ 2,102
Apr 30, 6 PM $ 215.29
-0.18%
$ 215,289 $ 2,123
Apr 30, 5 PM $ 215.69
+1.49%
$ 215,687 $ 1,865
Apr 30, 4 PM $ 212.51
+0.01%
$ 212,512 $ 1,794
Apr 30, 3 PM $ 212.49
-0.11%
$ 212,495 $ 1,957
Apr 30, 2 PM $ 212.72
+0.11%
$ 212,725 $ 1,957
Apr 30, 1 PM $ 212.49
+1.03%
$ 212,490 $ 1,983
Apr 30, 12 PM $ 210.32
+0.14%
$ 210,320 $ 2,021
Apr 30, 11 AM $ 210.02
+0.89%
$ 210,022 $ 2,021
Apr 30, 10 AM $ 208.17
+0.41%
$ 208,173 $ 1,980
Apr 30, 9 AM $ 207.33
+0.00%
$ 207,330 $ 1,862
Apr 30, 8 AM $ 207.33
-0.10%
$ 207,330 $ 1,862
Apr 30, 7 AM $ 207.53
+0.08%
$ 207,532 $ 1,805
Apr 30, 6 AM $ 207.37
+0.00%
$ 207,371 $ 1,805
Apr 30, 5 AM $ 207.37
-0.08%
$ 207,371 $ 1,805
Apr 30, 4 AM $ 207.53
+3.21%
$ 207,532 $ 1,756
Apr 30, 3 AM $ 201.07
-3.16%
$ 201,071 $ 1,741
Apr 30, 2 AM $ 207.64
+0.04%
$ 207,639 $ 1,549
Apr 30, 1 AM $ 207.55
+1.32%
$ 207,554 $ 1,170
Apr 30, 12 AM $ 204.85
-0.45%
$ 204,848 $ 988
Apr 29, 11 PM $ 205.77
-0.45%
$ 205,766 $ 634
Apr 29, 10 PM $ 206.7
-0.74%
$ 206,700 $ 473
Apr 29, 9 PM $ 208.25
+0.00%
$ 208,250 $ 473
Apr 29, 8 PM $ 208.25
+1.04%
$ 208,250 $ 473
Apr 29, 7 PM $ 206.11
-0.01%
$ 206,109 $ 483
Apr 29, 6 PM $ 206.12
+0.89%
$ 206,122 $ 483
Apr 29, 5 PM $ 204.31
-0.35%
$ 204,307 $ 443
Apr 29, 4 PM $ 205.03
+2.01%
$ 205,033 $ 451
Apr 29, 3 PM $ 201
+0.72%
$ 201,000 $ 288
Apr 29, 2 PM $ 199.57
+0.23%
$ 199,571 $ 288
Apr 29, 1 PM $ 199.12
+0.33%
$ 199,118 $ 373
Apr 29, 12 PM $ 198.46
-1.15%
$ 198,459 $ 322
Apr 29, 11 AM $ 200.77
+0.00%
$ 200,770 $ 326
Apr 29, 10 AM $ 200.77
+1.14%
$ 200,770 $ 329
Apr 29, 9 AM $ 198.5
+0.00%
$ 198,505 $ 329
Apr 29, 8 AM $ 198.5
+0.00%
$ 198,505 $ 329
Apr 29, 7 AM $ 198.5
+0.00%
$ 198,503 $ 331
Apr 29, 6 AM $ 198.5
-1.13%
$ 198,503 $ 331
Apr 29, 5 AM $ 200.77
+0.00%
$ 200,770 $ 45
Apr 29, 4 AM $ 200.77
+0.00%
$ 200,770 $ 331
Apr 29, 3 AM $ 200.77
+0.00%
$ 200,770 $ 331
Apr 29, 2 AM $ 200.77
+0.00%
$ 200,770 $ 331
Apr 29, 1 AM $ 200.77
+1.14%
$ 200,770 $ 331
Apr 29, 12 AM $ 198.5
+0.00%
$ 198,503 $ 331
Apr 28, 11 PM $ 198.5
-0.10%
$ 198,503 $ 331