AbbVie xStock Historical Data

ABBVx Page 4
Download
Date Close Price change Market cap Trading volume
Jun 9, 8 AM $ 209.61
+0.26%
$ 209,611 $ 1,912
Jun 9, 7 AM $ 209.06
-0.26%
$ 209,060 $ 1,936
Jun 9, 6 AM $ 209.6
+0.00%
$ 209,601 $ 1,947
Jun 9, 5 AM $ 209.6
+0.26%
$ 209,601 $ 1,947
Jun 9, 4 AM $ 209.06
+0.00%
$ 209,060 $ 1,830
Jun 9, 3 AM $ 209.06
+0.00%
$ 209,060 $ 1,843
Jun 9, 2 AM $ 209.06
+0.00%
$ 209,060 $ 1,864
Jun 9, 1 AM $ 209.06
+0.00%
$ 209,060 $ 1,874
Jun 9, 12 AM $ 209.06
+0.00%
$ 209,060 $ 1,874
Jun 8, 11 PM $ 209.06
-0.03%
$ 209,060 $ 1,892
Jun 8, 10 PM $ 209.12
+0.00%
$ 209,116 $ 1,905
Jun 8, 9 PM $ 209.12
+0.03%
$ 209,116 $ 1,905
Jun 8, 8 PM $ 209.06
-7.50%
$ 209,060 $ 1,899
Jun 8, 7 PM $ 226
-0.01%
$ 226,000 $ 1,870
Jun 8, 6 PM $ 226.02
+1.52%
$ 226,020 $ 1,631
Jun 8, 5 PM $ 222.63
+0.00%
$ 222,630 $ 142
Jun 8, 4 PM $ 222.63
+0.00%
$ 222,630 $ 142
Jun 8, 3 PM $ 222.63
-0.01%
$ 222,630 $ 142
Jun 8, 2 PM $ 222.6
-0.11%
$ 222,602 $ 113
Jun 8, 1 PM $ 222.84
+0.00%
$ 222,837 $ 110
Jun 8, 12 PM $ 222.84
+0.00%
$ 222,837 $ 110
Jun 8, 11 AM $ 222.84
+0.00%
$ 222,837 $ 110
Jun 8, 10 AM $ 222.84
+0.02%
$ 222,837 $ 110
Jun 8, 9 AM $ 222.78
-0.10%
$ 222,781 $ 136
Jun 8, 8 AM $ 234.96
+0.14%
$ 234,960 $ 112
Jun 8, 7 AM $ 234.63
+5.30%
$ 234,627 $ 112
Jun 8, 6 AM $ 222.82
+0.00%
$ 222,820 $ 112
Jun 8, 5 AM $ 222.82
+0.00%
$ 222,820 $ 112
Jun 8, 4 AM $ 222.82
+0.12%
$ 222,820 $ 112
Jun 8, 3 AM $ 222.56
-5.27%
$ 222,560 $ 93
Jun 8, 2 AM $ 234.95
+5.02%
$ 234,950 $ 73
Jun 8, 1 AM $ 223.71
+0.00%
$ 223,710 $ 62
Jun 8, 12 AM $ 223.71
-4.58%
$ 223,710 $ 62
Jun 7, 11 PM $ 234.44
+5.47%
$ 234,440 $ 45
Jun 7, 10 PM $ 222.29
+0.00%
$ 222,290 $ 37
Jun 7, 9 PM $ 222.29
+0.00%
$ 222,290 $ 37
Jun 7, 8 PM $ 222.29
+0.00%
$ 222,290 $ 37
Jun 7, 7 PM $ 222.29
+0.00%
$ 222,290 $ 37
Jun 7, 6 PM $ 222.29
+0.00%
$ 222,290 $ 37
Jun 7, 5 PM $ 222.29
+0.00%
$ 222,290 $ 37
Jun 7, 4 PM $ 222.29
+0.00%
$ 222,290 $ 37
Jun 7, 3 PM $ 222.29
+0.00%
$ 222,290 $ 37
Jun 7, 2 PM $ 222.29
+0.00%
$ 222,290 $ 37
Jun 7, 1 PM $ 222.29
+0.00%
$ 222,290 $ 37
Jun 7, 12 PM $ 222.29
+0.00%
$ 222,290 $ 37
Jun 7, 11 AM $ 222.29
+0.00%
$ 222,290 $ 37
Jun 7, 10 AM $ 222.29
-0.01%
$ 222,290 $ 59
Jun 7, 9 AM $ 222.31
+0.00%
$ 222,310 $ 33
Jun 7, 8 AM $ 222.31
+0.00%
$ 222,310 $ 33
Jun 7, 7 AM $ 222.31
-1.65%
$ 222,310 $ 33