AbbVie xStock Historical Data

ABBVx Page 31
Download
Date Close Price change Market cap Trading volume
Apr 14, 5 PM $ 210.55
+0.03%
$ 210,553 $ 20,040
Apr 14, 4 PM $ 210.6
+0.12%
$ 210,600 $ 20,598
Apr 14, 3 PM $ 210.35
-0.31%
$ 210,350 $ 20,636
Apr 14, 2 PM $ 211
+0.71%
$ 210,999 $ 20,457
Apr 14, 1 PM $ 209.52
+0.84%
$ 209,520 $ 20,711
Apr 14, 12 PM $ 207.35
-0.69%
$ 207,350 $ 21,477
Apr 14, 11 AM $ 208.78
-0.25%
$ 208,783 $ 21,652
Apr 14, 10 AM $ 209.31
+0.85%
$ 209,310 $ 21,698
Apr 14, 9 AM $ 209.25
+0.95%
$ 209,250 $ 21,771
Apr 14, 8 AM $ 207.29
-0.97%
$ 207,289 $ 21,757
Apr 14, 7 AM $ 209.31
+1.12%
$ 209,310 $ 21,888
Apr 14, 6 AM $ 207
-1.11%
$ 207,000 $ 21,885
Apr 14, 5 AM $ 209.33
+0.02%
$ 209,330 $ 21,801
Apr 14, 4 AM $ 209.29
+0.67%
$ 209,290 $ 21,930
Apr 14, 3 AM $ 207.9
-1.33%
$ 207,902 $ 21,847
Apr 14, 2 AM $ 210.7
+1.59%
$ 210,700 $ 21,816
Apr 14, 1 AM $ 207.4
-0.61%
$ 207,400 $ 22,058
Apr 14, 12 AM $ 208.67
-0.31%
$ 208,672 $ 21,930
Apr 13, 11 PM $ 209.33
+0.51%
$ 209,330 $ 22,401
Apr 13, 10 PM $ 208.27
-3.66%
$ 208,270 $ 22,577
Apr 13, 9 PM $ 216.19
+4.04%
$ 216,190 $ 22,587
Apr 13, 8 PM $ 207.8
-0.01%
$ 207,799 $ 23,498
Apr 13, 7 PM $ 207.83
+0.41%
$ 207,826 $ 23,630
Apr 13, 6 PM $ 206.98
+0.53%
$ 206,979 $ 21,806
Apr 13, 5 PM $ 205.88
-0.49%
$ 205,880 $ 21,780
Apr 13, 4 PM $ 206.9
+0.16%
$ 206,901 $ 21,253
Apr 13, 3 PM $ 206.58
-0.75%
$ 206,580 $ 21,335
Apr 13, 2 PM $ 208.12
+0.48%
$ 208,121 $ 21,429
Apr 13, 1 PM $ 207.12
-1.31%
$ 207,117 $ 21,462
Apr 13, 12 PM $ 209.86
-1.16%
$ 209,856 $ 20,461
Apr 13, 11 AM $ 212.32
-0.05%
$ 212,324 $ 20,507
Apr 13, 10 AM $ 212.43
+0.19%
$ 212,433 $ 20,649
Apr 13, 9 AM $ 212.04
-0.47%
$ 212,037 $ 20,608
Apr 13, 8 AM $ 213.04
+2.05%
$ 213,039 $ 20,814
Apr 13, 7 AM $ 208.77
-0.15%
$ 208,766 $ 21,958
Apr 13, 6 AM $ 209.09
+0.49%
$ 209,087 $ 21,664
Apr 13, 5 AM $ 208.07
-1.14%
$ 208,070 $ 21,580
Apr 13, 4 AM $ 210.19
-0.28%
$ 210,190 $ 21,552
Apr 13, 3 AM $ 210.78
+0.00%
$ 210,780 $ 21,646
Apr 13, 2 AM $ 210.78
+0.28%
$ 210,780 $ 22,186
Apr 13, 1 AM $ 210.19
-0.13%
$ 210,190 $ 21,960
Apr 13, 12 AM $ 210.19
+4.81%
$ 210,190 $ 22,085
Apr 12, 11 PM $ 200.55
+1.72%
$ 200,550 $ 22,134
Apr 12, 10 PM $ 197.15
-2.77%
$ 197,150 $ 22,194
Apr 12, 9 PM $ 202.34
+2.60%
$ 202,340 $ 22,123
Apr 12, 8 PM $ 197.21
-3.98%
$ 197,210 $ 21,271
Apr 12, 7 PM $ 205.38
+4.05%
$ 205,380 $ 21,178
Apr 12, 6 PM $ 197.38
-3.90%
$ 197,380 $ 22,337
Apr 12, 5 PM $ 205.38
+1.85%
$ 205,380 $ 22,681
Apr 12, 4 PM $ 201.65
+2.15%
$ 201,649 $ 22,823