AbbVie xStock Historical Data

ABBVx Page 30
Download
Date Close Price change Market cap Trading volume
Apr 16, 6 PM $ 212.26
+0.25%
$ 212,260 $ 20,446
Apr 16, 5 PM $ 211.74
-0.08%
$ 211,740 $ 22,189
Apr 16, 4 PM $ 211.91
-0.22%
$ 211,910 $ 21,958
Apr 16, 3 PM $ 212.37
+0.24%
$ 212,370 $ 21,907
Apr 16, 2 PM $ 211.87
-0.02%
$ 211,868 $ 21,914
Apr 16, 1 PM $ 211.91
+0.87%
$ 211,910 $ 22,471
Apr 16, 12 PM $ 210.09
-0.92%
$ 210,085 $ 22,664
Apr 16, 11 AM $ 212.89
+1.01%
$ 212,893 $ 22,806
Apr 16, 10 AM $ 210.76
-0.35%
$ 210,762 $ 22,707
Apr 16, 9 AM $ 211.51
+0.18%
$ 211,510 $ 22,949
Apr 16, 8 AM $ 211.13
-0.96%
$ 211,128 $ 23,078
Apr 16, 7 AM $ 213.17
+0.08%
$ 213,170 $ 22,800
Apr 16, 6 AM $ 213
+1.57%
$ 213,000 $ 22,686
Apr 16, 5 AM $ 209.71
-0.16%
$ 209,710 $ 22,725
Apr 16, 4 AM $ 210.05
+0.20%
$ 210,048 $ 23,130
Apr 16, 3 AM $ 209.63
-1.51%
$ 209,630 $ 23,215
Apr 16, 2 AM $ 212.84
-1.42%
$ 212,838 $ 22,975
Apr 16, 1 AM $ 215.91
+1.39%
$ 215,913 $ 22,450
Apr 16, 12 AM $ 212.95
+1.22%
$ 212,948 $ 21,855
Apr 15, 11 PM $ 210.38
-0.49%
$ 210,380 $ 21,683
Apr 15, 10 PM $ 211.42
-0.81%
$ 211,418 $ 21,728
Apr 15, 9 PM $ 213.14
+0.20%
$ 213,136 $ 21,789
Apr 15, 8 PM $ 212.7
+0.28%
$ 212,700 $ 21,952
Apr 15, 7 PM $ 212.11
+0.19%
$ 212,109 $ 22,112
Apr 15, 6 PM $ 211.7
+0.04%
$ 211,702 $ 22,164
Apr 15, 5 PM $ 211.61
+0.62%
$ 211,610 $ 21,638
Apr 15, 4 PM $ 210.31
-0.03%
$ 210,310 $ 21,586
Apr 15, 3 PM $ 210.38
-0.12%
$ 210,380 $ 21,508
Apr 15, 2 PM $ 210.64
-2.45%
$ 210,640 $ 21,600
Apr 15, 1 PM $ 215.94
+1.88%
$ 215,940 $ 21,000
Apr 15, 12 PM $ 211.96
+0.06%
$ 211,960 $ 20,079
Apr 15, 11 AM $ 211.83
-0.69%
$ 211,835 $ 19,809
Apr 15, 10 AM $ 213.32
+1.12%
$ 213,317 $ 19,382
Apr 15, 9 AM $ 210.96
-0.82%
$ 210,960 $ 19,052
Apr 15, 8 AM $ 212.71
-0.78%
$ 212,708 $ 19,111
Apr 15, 7 AM $ 214.37
+0.86%
$ 214,375 $ 18,914
Apr 15, 6 AM $ 212.56
-0.83%
$ 212,557 $ 18,974
Apr 15, 5 AM $ 214.34
+1.27%
$ 214,340 $ 18,853
Apr 15, 4 AM $ 211.65
-1.42%
$ 211,647 $ 18,692
Apr 15, 3 AM $ 214.7
-0.69%
$ 214,700 $ 18,644
Apr 15, 2 AM $ 216.19
+2.18%
$ 216,189 $ 18,775
Apr 15, 1 AM $ 212.79
+1.09%
$ 212,790 $ 18,672
Apr 15, 12 AM $ 210.5
-1.08%
$ 210,500 $ 18,749
Apr 14, 11 PM $ 212.8
+0.00%
$ 212,800 $ 18,658
Apr 14, 10 PM $ 212.8
-1.57%
$ 212,804 $ 18,531
Apr 14, 9 PM $ 216.2
-0.05%
$ 216,202 $ 18,633
Apr 14, 8 PM $ 216.32
+1.88%
$ 216,320 $ 18,506
Apr 14, 7 PM $ 212.33
+0.52%
$ 212,330 $ 18,546
Apr 14, 6 PM $ 211.24
+0.33%
$ 211,240 $ 20,145
Apr 14, 5 PM $ 210.55
+0.03%
$ 210,553 $ 20,040