AbbVie xStock Historical Data

ABBVx Page 29
Download
Date Close Price change Market cap Trading volume
Apr 18, 7 PM $ 211.59
+0.00%
$ 211,590 $ 1,909
Apr 18, 6 PM $ 211.59
+0.00%
$ 211,590 $ 1,958
Apr 18, 5 PM $ 211.59
+0.00%
$ 211,590 $ 1,958
Apr 18, 4 PM $ 211.59
+0.00%
$ 211,590 $ 1,958
Apr 18, 3 PM $ 211.59
-0.01%
$ 211,590 $ 1,958
Apr 18, 2 PM $ 211.61
+0.00%
$ 211,610 $ 78
Apr 18, 1 PM $ 211.61
+0.00%
$ 211,610 $ 78
Apr 18, 12 PM $ 211.61
+0.00%
$ 211,610 $ 134
Apr 18, 11 AM $ 211.61
+0.00%
$ 211,610 $ 134
Apr 18, 10 AM $ 211.61
+0.00%
$ 211,610 $ 139
Apr 18, 9 AM $ 211.61
+0.00%
$ 211,610 $ 139
Apr 18, 8 AM $ 211.61
+0.00%
$ 211,610 $ 761
Apr 18, 7 AM $ 211.61
-0.25%
$ 211,610 $ 1,355
Apr 18, 6 AM $ 212.15
+0.00%
$ 212,150 $ 1,703
Apr 18, 5 AM $ 212.15
+0.00%
$ 212,150 $ 2,530
Apr 18, 4 AM $ 212.15
+0.00%
$ 212,150 $ 3,327
Apr 18, 3 AM $ 212.15
+0.00%
$ 212,150 $ 4,011
Apr 18, 2 AM $ 212.15
+0.00%
$ 212,150 $ 4,712
Apr 18, 1 AM $ 212.15
+0.00%
$ 212,150 $ 5,331
Apr 18, 12 AM $ 212.15
+0.00%
$ 212,150 $ 6,094
Apr 17, 11 PM $ 212.15
+0.00%
$ 212,150 $ 6,865
Apr 17, 10 PM $ 212.15
+0.00%
$ 212,150 $ 8,151
Apr 17, 9 PM $ 212.15
+0.00%
$ 212,150 $ 9,038
Apr 17, 8 PM $ 212.15
+0.00%
$ 212,150 $ 9,909
Apr 17, 7 PM $ 212.14
-0.06%
$ 212,140 $ 10,626
Apr 17, 6 PM $ 212.27
+0.00%
$ 212,270 $ 11,194
Apr 17, 5 PM $ 212.26
+0.00%
$ 212,265 $ 12,080
Apr 17, 4 PM $ 212.27
-0.01%
$ 212,266 $ 12,899
Apr 17, 3 PM $ 212.28
+0.00%
$ 212,280 $ 13,747
Apr 17, 2 PM $ 212.28
+0.00%
$ 212,280 $ 14,867
Apr 17, 1 PM $ 212.28
+0.41%
$ 212,280 $ 15,682
Apr 17, 12 PM $ 211.42
+0.00%
$ 211,421 $ 16,270
Apr 17, 11 AM $ 211.42
+0.05%
$ 211,421 $ 16,997
Apr 17, 10 AM $ 211.32
-0.79%
$ 211,324 $ 18,046
Apr 17, 9 AM $ 213.02
-0.69%
$ 213,015 $ 18,622
Apr 17, 8 AM $ 214.5
+0.47%
$ 214,502 $ 18,808
Apr 17, 7 AM $ 213.49
+1.46%
$ 213,490 $ 19,383
Apr 17, 6 AM $ 210.42
-1.34%
$ 210,423 $ 19,914
Apr 17, 5 AM $ 213.29
-1.40%
$ 213,287 $ 19,772
Apr 17, 4 AM $ 216.32
+2.22%
$ 216,320 $ 19,109
Apr 17, 3 AM $ 211.63
-0.33%
$ 211,630 $ 19,192
Apr 17, 2 AM $ 212.33
-0.48%
$ 212,334 $ 19,594
Apr 17, 1 AM $ 213.35
-0.14%
$ 213,350 $ 20,275
Apr 17, 12 AM $ 213.64
+1.34%
$ 213,640 $ 20,940
Apr 16, 11 PM $ 210.81
-0.68%
$ 210,810 $ 21,184
Apr 16, 10 PM $ 212.25
+1.71%
$ 212,250 $ 20,675
Apr 16, 9 PM $ 208.68
-1.32%
$ 208,678 $ 20,513
Apr 16, 8 PM $ 211.46
-0.37%
$ 211,460 $ 20,331
Apr 16, 7 PM $ 212.25
+0.00%
$ 212,250 $ 20,281
Apr 16, 6 PM $ 212.26
+0.25%
$ 212,260 $ 20,446