AbbVie xStock Historical Data

ABBVx Page 38
Download
Date Close Price change Market cap Trading volume
Mar 31, 10 AM $ 216.07
-0.82%
$ 216,071 $ 24,045
Mar 31, 9 AM $ 217.86
-0.54%
$ 217,856 $ 12,227
Mar 31, 8 AM $ 219.04
+3.17%
$ 219,036 $ 24,042
Mar 31, 7 AM $ 212.31
-2.16%
$ 212,314 $ 24,402
Mar 31, 6 AM $ 221.99
+4.17%
$ 221,990 $ 24,221
Mar 31, 5 AM $ 214.95
+1.48%
$ 214,954 $ 24,251
Mar 31, 4 AM $ 211.82
-0.17%
$ 211,820 $ 24,453
Mar 31, 3 AM $ 213.15
-3.29%
$ 213,150 $ 23,774
Mar 31, 2 AM $ 220.39
+2.39%
$ 220,393 $ 23,972
Mar 31, 1 AM $ 215.24
+0.97%
$ 215,241 $ 23,959
Mar 31, 12 AM $ 213.17
-0.64%
$ 213,170 $ 24,062
Mar 30, 11 PM $ 214.54
+0.07%
$ 214,540 $ 23,989
Mar 30, 10 PM $ 214.25
-4.14%
$ 214,250 $ 24,051
Mar 30, 9 PM $ 223.51
+3.56%
$ 223,510 $ 24,160
Mar 30, 8 PM $ 215.83
+0.09%
$ 215,826 $ 23,978
Mar 30, 7 PM $ 215.3
+0.13%
$ 215,300 $ 23,880
Mar 30, 6 PM $ 214.91
-0.18%
$ 214,910 $ 23,510
Mar 30, 5 PM $ 215.29
+0.36%
$ 215,295 $ 23,387
Mar 30, 4 PM $ 214.62
-0.16%
$ 214,620 $ 23,278
Mar 30, 3 PM $ 214.68
-0.20%
$ 214,678 $ 23,257
Mar 30, 2 PM $ 215.11
+0.17%
$ 215,108 $ 23,032
Mar 30, 1 PM $ 214.74
+1.67%
$ 214,738 $ 22,968
Mar 30, 12 PM $ 211.22
-0.04%
$ 211,220 $ 22,114
Mar 30, 11 AM $ 210.24
-0.27%
$ 210,240 $ 18,943
Mar 30, 10 AM $ 210.71
-1.31%
$ 210,710 $ 18,959
Mar 30, 9 AM $ 213.5
+1.29%
$ 213,500 $ 18,903
Mar 30, 8 AM $ 210.79
-0.39%
$ 210,790 $ 19,031
Mar 30, 7 AM $ 211.61
+0.19%
$ 211,611 $ 18,545
Mar 30, 6 AM $ 211.2
-1.63%
$ 211,200 $ 17,826
Mar 30, 5 AM $ 214.7
+1.63%
$ 214,703 $ 17,706
Mar 30, 4 AM $ 211.25
-1.82%
$ 211,254 $ 17,156
Mar 30, 3 AM $ 215.17
+2.04%
$ 215,170 $ 16,369
Mar 30, 2 AM $ 210.87
-3.43%
$ 210,870 $ 15,588
Mar 30, 1 AM $ 218.38
+7.90%
$ 218,380 $ 15,033
Mar 30, 12 AM $ 202.39
+1.06%
$ 202,390 $ 14,248
Mar 29, 11 PM $ 200.26
+3.79%
$ 200,260 $ 14,370
Mar 29, 10 PM $ 192.95
-4.60%
$ 192,950 $ 14,166
Mar 29, 9 PM $ 202.26
-1.51%
$ 202,260 $ 13,644
Mar 29, 8 PM $ 207.44
+2.52%
$ 207,440 $ 13,790
Mar 29, 7 PM $ 202.34
-3.42%
$ 202,340 $ 13,928
Mar 29, 6 PM $ 209.5
+0.11%
$ 209,505 $ 13,857
Mar 29, 5 PM $ 209.28
+3.41%
$ 209,280 $ 13,774
Mar 29, 4 PM $ 202.38
+0.10%
$ 202,380 $ 14,474
Mar 29, 3 PM $ 202.18
-6.11%
$ 202,180 $ 14,983
Mar 29, 2 PM $ 198.04
-5.52%
$ 198,040 $ 7,599
Mar 29, 1 PM $ 209.61
-3.55%
$ 209,610 $ 15,351
Mar 29, 12 PM $ 197.67
+0.02%
$ 197,670 $ 15,577
Mar 29, 11 AM $ 197.64
-5.51%
$ 197,640 $ 15,683
Mar 29, 10 AM $ 209.17
-4.98%
$ 209,170 $ 15,683
Mar 29, 9 AM $ 221.21
+9.13%
$ 221,214 $ 15,466