AbbVie xStock Historical Data

ABBVx Page 36
Download
Date Close Price change Market cap Trading volume
Apr 4, 12 PM $ 210.51
-2.96%
$ 210,510 $ 18,845
Apr 4, 11 AM $ 216.93
+1.14%
$ 216,930 $ 18,061
Apr 4, 10 AM $ 212.03
-3.10%
$ 212,030 $ 17,087
Apr 4, 9 AM $ 218.81
+3.41%
$ 218,810 $ 16,313
Apr 4, 8 AM $ 211.59
+0.00%
$ 211,590 $ 15,533
Apr 4, 7 AM $ 211.59
-4.18%
$ 211,590 $ 14,590
Apr 4, 6 AM $ 220.82
+0.76%
$ 220,820 $ 14,155
Apr 4, 5 AM $ 219.16
+0.74%
$ 219,160 $ 13,885
Apr 4, 4 AM $ 217.54
+1.75%
$ 217,541 $ 13,758
Apr 4, 3 AM $ 213.79
+0.03%
$ 213,790 $ 13,884
Apr 4, 2 AM $ 213.73
+0.23%
$ 213,730 $ 13,960
Apr 4, 1 AM $ 213.24
-2.74%
$ 213,240 $ 13,715
Apr 4, 12 AM $ 219.24
+3.19%
$ 219,245 $ 13,792
Apr 3, 11 PM $ 212.46
-2.61%
$ 212,460 $ 13,716
Apr 3, 10 PM $ 217.85
+2.53%
$ 217,849 $ 13,439
Apr 3, 9 PM $ 212.48
-2.73%
$ 212,480 $ 13,581
Apr 3, 8 PM $ 218.45
+0.78%
$ 218,450 $ 13,665
Apr 3, 7 PM $ 216.76
+0.21%
$ 216,760 $ 13,732
Apr 3, 6 PM $ 216.31
+0.10%
$ 216,310 $ 13,544
Apr 3, 5 PM $ 216.09
-0.61%
$ 216,090 $ 13,392
Apr 3, 4 PM $ 217.41
+3.85%
$ 217,410 $ 13,277
Apr 3, 3 PM $ 209.35
-1.22%
$ 209,350 $ 13,502
Apr 3, 2 PM $ 211.93
+2.44%
$ 211,930 $ 13,524
Apr 3, 1 PM $ 206.88
-5.39%
$ 206,880 $ 13,569
Apr 3, 12 PM $ 218.67
+0.00%
$ 218,670 $ 14,853
Apr 3, 11 AM $ 218.67
+0.00%
$ 218,670 $ 15,636
Apr 3, 10 AM $ 218.67
+0.00%
$ 218,670 $ 16,365
Apr 3, 9 AM $ 218.67
+0.00%
$ 218,670 $ 17,212
Apr 3, 8 AM $ 218.67
+0.00%
$ 218,670 $ 17,995
Apr 3, 7 AM $ 218.67
+0.02%
$ 218,670 $ 18,921
Apr 3, 6 AM $ 218.63
+3.07%
$ 218,630 $ 19,361
Apr 3, 5 AM $ 212.12
+0.51%
$ 212,120 $ 19,402
Apr 3, 4 AM $ 211.04
-0.08%
$ 211,040 $ 19,401
Apr 3, 3 AM $ 211.2
-0.83%
$ 211,200 $ 19,199
Apr 3, 2 AM $ 212.97
-0.30%
$ 212,970 $ 19,105
Apr 3, 1 AM $ 213.62
-0.78%
$ 213,620 $ 19,383
Apr 3, 12 AM $ 211.86
+0.83%
$ 211,860 $ 19,369
Apr 2, 11 PM $ 210.11
-0.08%
$ 210,110 $ 19,181
Apr 2, 10 PM $ 210.28
+0.98%
$ 210,280 $ 19,423
Apr 2, 9 PM $ 208.02
-1.80%
$ 208,020 $ 19,212
Apr 2, 8 PM $ 211.84
+0.47%
$ 211,840 $ 19,361
Apr 2, 7 PM $ 210.84
-0.01%
$ 210,840 $ 19,254
Apr 2, 6 PM $ 210.86
+2.22%
$ 210,860 $ 19,447
Apr 2, 5 PM $ 206.28
-0.20%
$ 206,280 $ 19,496
Apr 2, 4 PM $ 206.73
-0.26%
$ 206,730 $ 19,467
Apr 2, 3 PM $ 207.27
-1.13%
$ 207,267 $ 19,358
Apr 2, 2 PM $ 209.63
-2.50%
$ 209,630 $ 19,435
Apr 2, 1 PM $ 215.01
+0.22%
$ 215,011 $ 19,285
Apr 2, 12 PM $ 214.53
+0.20%
$ 214,532 $ 18,310
Apr 2, 11 AM $ 214.09
-1.55%
$ 214,093 $ 18,144