AbbVie xStock Historical Data

ABBVx Page 27
Download
Date Close Price change Market cap Trading volume
Apr 22, 9 PM $ 203.65
+0.00%
$ 203,650 $ 9,559
Apr 22, 8 PM $ 203.65
+0.00%
$ 203,650 $ 9,559
Apr 22, 7 PM $ 203.65
-1.03%
$ 203,650 $ 9,559
Apr 22, 6 PM $ 205.77
+0.00%
$ 205,770 $ 9,510
Apr 22, 5 PM $ 205.77
-0.11%
$ 205,770 $ 9,510
Apr 22, 4 PM $ 205.99
+0.00%
$ 205,990 $ 9,511
Apr 22, 3 PM $ 205.99
-0.72%
$ 205,990 $ 9,511
Apr 22, 2 PM $ 207.49
+0.00%
$ 207,492 $ 385
Apr 22, 1 PM $ 207.5
+0.00%
$ 207,496 $ 723
Apr 22, 12 PM $ 207.5
+0.02%
$ 207,500 $ 1,127
Apr 22, 11 AM $ 207.45
-0.01%
$ 207,448 $ 1,129
Apr 22, 10 AM $ 207.48
+0.14%
$ 207,475 $ 1,443
Apr 22, 9 AM $ 207.19
-0.02%
$ 207,191 $ 1,805
Apr 22, 8 AM $ 207.24
-0.02%
$ 207,236 $ 2,111
Apr 22, 7 AM $ 207.27
+0.00%
$ 207,271 $ 2,436
Apr 22, 6 AM $ 207.27
-0.11%
$ 207,271 $ 2,436
Apr 22, 5 AM $ 207.5
+0.11%
$ 207,500 $ 2,446
Apr 22, 4 AM $ 207.27
+0.00%
$ 207,266 $ 2,446
Apr 22, 3 AM $ 207.27
-0.11%
$ 207,266 $ 2,446
Apr 22, 2 AM $ 207.5
+0.11%
$ 207,500 $ 2,446
Apr 22, 1 AM $ 207.27
-0.11%
$ 207,266 $ 2,446
Apr 22, 12 AM $ 207.5
+0.00%
$ 207,500 $ 2,446
Apr 21, 11 PM $ 207.5
+0.11%
$ 207,500 $ 2,446
Apr 21, 10 PM $ 207.27
-0.11%
$ 207,266 $ 2,446
Apr 21, 9 PM $ 207.5
+0.00%
$ 207,500 $ 2,049
Apr 21, 8 PM $ 207.5
+0.00%
$ 207,500 $ 2,049
Apr 21, 7 PM $ 207.5
+0.00%
$ 207,500 $ 2,438
Apr 21, 6 PM $ 207.5
+0.00%
$ 207,500 $ 2,438
Apr 21, 5 PM $ 207.5
-0.94%
$ 207,500 $ 2,438
Apr 21, 4 PM $ 209.47
+0.00%
$ 209,474 $ 2,387
Apr 21, 3 PM $ 209.47
+1.14%
$ 209,474 $ 2,387
Apr 21, 2 PM $ 207.11
-0.06%
$ 207,111 $ 2,054
Apr 21, 1 PM $ 207.23
-1.08%
$ 207,234 $ 1,716
Apr 21, 12 PM $ 209.5
+0.68%
$ 209,500 $ 1,320
Apr 21, 11 AM $ 208.09
-0.44%
$ 208,087 $ 1,317
Apr 21, 10 AM $ 209.01
-0.83%
$ 209,013 $ 1,003
Apr 21, 9 AM $ 210.76
+1.17%
$ 210,758 $ 642
Apr 21, 8 AM $ 208.31
-0.99%
$ 208,314 $ 335
Apr 21, 7 AM $ 210.39
+0.00%
$ 210,388 $ 61
Apr 21, 6 AM $ 210.39
-0.57%
$ 210,388 $ 61
Apr 21, 5 AM $ 211.59
+0.00%
$ 211,590 $ 50
Apr 21, 4 AM $ 211.59
+0.00%
$ 211,590 $ 50
Apr 21, 3 AM $ 211.59
+0.00%
$ 211,590 $ 100
Apr 21, 2 AM $ 211.59
+0.00%
$ 211,590 $ 100
Apr 21, 1 AM $ 211.59
-0.12%
$ 211,590 $ 100
Apr 21, 12 AM $ 211.84
+0.12%
$ 211,836 $ 101
Apr 20, 11 PM $ 211.59
+0.00%
$ 211,590 $ 100
Apr 20, 10 PM $ 211.59
+0.00%
$ 211,590 $ 100
Apr 20, 9 PM $ 211.59
+0.00%
$ 211,590 $ 100
Apr 20, 8 PM $ 211.59
+0.00%
$ 211,590 $ 100