AbbVie xStock Historical Data

ABBVx Page 37
Download
Date Close Price change Market cap Trading volume
Apr 2, 11 AM $ 214.09
-1.55%
$ 214,093 $ 18,144
Apr 2, 10 AM $ 217.47
-0.58%
$ 217,470 $ 18,312
Apr 2, 9 AM $ 218.73
+0.26%
$ 218,730 $ 18,250
Apr 2, 8 AM $ 217.3
+1.19%
$ 217,300 $ 18,216
Apr 2, 7 AM $ 214.74
-1.84%
$ 214,744 $ 17,910
Apr 2, 6 AM $ 218.76
+1.88%
$ 218,760 $ 17,770
Apr 2, 5 AM $ 214.72
+0.46%
$ 214,720 $ 17,663
Apr 2, 4 AM $ 213.73
-0.82%
$ 213,730 $ 17,739
Apr 2, 3 AM $ 215.51
-1.41%
$ 215,506 $ 17,873
Apr 2, 2 AM $ 218.6
+2.00%
$ 218,596 $ 17,772
Apr 2, 1 AM $ 214.32
-0.98%
$ 214,320 $ 17,670
Apr 2, 12 AM $ 216.26
+0.01%
$ 216,260 $ 17,630
Apr 1, 11 PM $ 216.24
-0.73%
$ 216,240 $ 18,224
Apr 1, 10 PM $ 218.76
+1.40%
$ 218,760 $ 18,060
Apr 1, 9 PM $ 215.74
-0.16%
$ 215,740 $ 18,194
Apr 1, 8 PM $ 216.09
-0.04%
$ 216,090 $ 18,187
Apr 1, 7 PM $ 216.18
-0.04%
$ 216,180 $ 18,256
Apr 1, 6 PM $ 215.61
-0.32%
$ 215,609 $ 18,224
Apr 1, 5 PM $ 216.64
-0.14%
$ 216,644 $ 18,236
Apr 1, 4 PM $ 216.95
+0.86%
$ 216,950 $ 18,218
Apr 1, 3 PM $ 215.1
-1.60%
$ 215,100 $ 18,755
Apr 1, 2 PM $ 218.61
-1.01%
$ 218,607 $ 18,615
Apr 1, 1 PM $ 220.83
-0.10%
$ 220,827 $ 18,644
Apr 1, 12 PM $ 221.06
+0.00%
$ 221,056 $ 18,797
Apr 1, 11 AM $ 220.36
-2.30%
$ 220,364 $ 18,889
Apr 1, 10 AM $ 222.22
+2.28%
$ 222,220 $ 18,787
Apr 1, 9 AM $ 217.27
+0.30%
$ 217,270 $ 18,777
Apr 1, 8 AM $ 216.62
+0.46%
$ 216,622 $ 19,021
Apr 1, 7 AM $ 215.64
-0.22%
$ 215,635 $ 19,327
Apr 1, 6 AM $ 216.12
+0.52%
$ 216,116 $ 19,530
Apr 1, 5 AM $ 214.99
-2.90%
$ 214,990 $ 19,689
Apr 1, 4 AM $ 221.42
+2.62%
$ 221,420 $ 19,661
Apr 1, 3 AM $ 215.76
-2.52%
$ 215,764 $ 20,244
Apr 1, 2 AM $ 221.28
+4.40%
$ 221,280 $ 20,263
Apr 1, 1 AM $ 211.96
-0.97%
$ 211,960 $ 20,242
Apr 1, 12 AM $ 212.05
-4.20%
$ 212,050 $ 20,169
Mar 31, 11 PM $ 221.34
+1.48%
$ 221,340 $ 20,091
Mar 31, 10 PM $ 218.11
+1.23%
$ 218,108 $ 20,113
Mar 31, 9 PM $ 211.67
-3.52%
$ 211,670 $ 19,982
Mar 31, 8 PM $ 221.27
+0.23%
$ 221,270 $ 20,162
Mar 31, 7 PM $ 220.74
+0.94%
$ 220,740 $ 20,332
Mar 31, 6 PM $ 218.69
-0.44%
$ 218,690 $ 20,824
Mar 31, 5 PM $ 219.66
+0.93%
$ 219,660 $ 20,787
Mar 31, 4 PM $ 217.63
-0.64%
$ 217,630 $ 20,917
Mar 31, 3 PM $ 219.02
+0.06%
$ 219,022 $ 20,266
Mar 31, 2 PM $ 218.89
-0.89%
$ 218,885 $ 20,428
Mar 31, 1 PM $ 221.01
+1.83%
$ 221,009 $ 20,361
Mar 31, 12 PM $ 217.04
+0.19%
$ 217,041 $ 20,967
Mar 31, 11 AM $ 216.64
+0.26%
$ 216,636 $ 24,072
Mar 31, 10 AM $ 216.07
-0.82%
$ 216,071 $ 24,045