AbbVie xStock Historical Data

ABBVx Page 40
Download
Date Close Price change Market cap Trading volume
Mar 29, 9 AM $ 221.21
+9.13%
$ 221,214 $ 15,466
Mar 29, 8 AM $ 202.74
+2.60%
$ 202,740 $ 7,669
Mar 29, 7 AM $ 197.61
+0.00%
$ 197,610 $ 15,243
Mar 29, 6 AM $ 197.61
-0.24%
$ 197,610 $ 15,865
Mar 29, 5 AM $ 198.09
-0.50%
$ 198,090 $ 15,395
Mar 29, 4 AM $ 199.08
+0.72%
$ 199,080 $ 15,245
Mar 29, 3 AM $ 197.66
+0.00%
$ 197,660 $ 15,996
Mar 29, 2 AM $ 197.66
-3.08%
$ 197,660 $ 16,690
Mar 29, 1 AM $ 203.94
+0.07%
$ 203,940 $ 16,765
Mar 29, 12 AM $ 203.8
-11.76%
$ 203,800 $ 17,433
Mar 28, 11 PM $ 230.95
+5.69%
$ 230,950 $ 17,000
Mar 28, 10 PM $ 229.65
+6.87%
$ 229,650 $ 17,129
Mar 28, 9 PM $ 214.89
-3.28%
$ 214,890 $ 17,527
Mar 28, 8 PM $ 222.18
-2.39%
$ 222,180 $ 17,509
Mar 28, 7 PM $ 227.61
-6.23%
$ 227,610 $ 17,330
Mar 28, 6 PM $ 242.72
+0.00%
$ 242,720 $ 17,125
Mar 28, 5 PM $ 242.72
+2.36%
$ 242,720 $ 17,162
Mar 28, 4 PM $ 237.12
+0.31%
$ 237,120 $ 16,368
Mar 28, 3 PM $ 236.39
+4.63%
$ 236,390 $ 16,524
Mar 28, 2 PM $ 225.93
-3.90%
$ 225,930 $ 16,536
Mar 28, 1 PM $ 235.1
+3.86%
$ 235,100 $ 17,530
Mar 28, 12 PM $ 226.36
-3.00%
$ 226,360 $ 17,681
Mar 28, 11 AM $ 233.36
+3.43%
$ 233,360 $ 17,514
Mar 28, 10 AM $ 225.62
+0.33%
$ 225,620 $ 17,701
Mar 28, 9 AM $ 224.87
+0.00%
$ 224,870 $ 17,605
Mar 28, 8 AM $ 224.86
-1.94%
$ 224,860 $ 17,636
Mar 28, 7 AM $ 229.31
-3.30%
$ 229,310 $ 17,622
Mar 28, 6 AM $ 236.67
+0.09%
$ 236,670 $ 17,823
Mar 28, 5 AM $ 237.7
+1.56%
$ 237,700 $ 18,307
Mar 28, 4 AM $ 235.7
+5.65%
$ 235,700 $ 18,607
Mar 28, 3 AM $ 223.09
+4.01%
$ 223,090 $ 9,218
Mar 28, 2 AM $ 214.48
+0.60%
$ 214,480 $ 18,588
Mar 28, 1 AM $ 213.2
-4.27%
$ 213,200 $ 18,941
Mar 28, 12 AM $ 224.06
+2.44%
$ 224,060 $ 19,164
Mar 27, 11 PM $ 218.73
+3.17%
$ 218,730 $ 19,693
Mar 27, 10 PM $ 212
-3.38%
$ 212,000 $ 19,624
Mar 27, 9 PM $ 219.41
+2.22%
$ 219,410 $ 19,656
Mar 27, 8 PM $ 214.65
+0.86%
$ 214,650 $ 19,643
Mar 27, 7 PM $ 212.82
-0.81%
$ 212,822 $ 19,625
Mar 27, 6 PM $ 214.56
-0.15%
$ 214,559 $ 19,802
Mar 27, 5 PM $ 214.88
+0.84%
$ 214,883 $ 19,945
Mar 27, 4 PM $ 213.09
+0.03%
$ 213,086 $ 19,949
Mar 27, 3 PM $ 213.15
-0.27%
$ 213,146 $ 19,337
Mar 27, 2 PM $ 213.73
-0.53%
$ 213,734 $ 19,449
Mar 27, 1 PM $ 214.88
+1.38%
$ 214,878 $ 18,281
Mar 27, 12 PM $ 211.95
-1.17%
$ 211,951 $ 18,211
Mar 27, 11 AM $ 213.19
-0.59%
$ 213,193 $ 17,998
Mar 27, 10 AM $ 214.46
+0.00%
$ 214,459 $ 17,619
Mar 27, 9 AM $ 214.47
-1.66%
$ 214,470 $ 17,480
Mar 27, 8 AM $ 218.1
+1.77%
$ 218,101 $ 17,492