AbbVie xStock Historical Data

ABBVx Page 41
Download
Date Close Price change Market cap Trading volume
Mar 27, 8 AM $ 218.1
+1.77%
$ 218,101 $ 17,492
Mar 27, 7 AM $ 214.32
+0.71%
$ 214,316 $ 17,188
Mar 27, 6 AM $ 211.77
-0.93%
$ 211,768 $ 16,929
Mar 27, 5 AM $ 213.76
+0.97%
$ 213,758 $ 16,870
Mar 27, 4 AM $ 211.7
+0.00%
$ 211,702 $ 16,978
Mar 27, 3 AM $ 211.71
-0.95%
$ 211,710 $ 16,899
Mar 27, 2 AM $ 213.74
-3.25%
$ 213,740 $ 16,680
Mar 27, 1 AM $ 220.91
+4.34%
$ 220,914 $ 16,612
Mar 27, 12 AM $ 211.75
+0.14%
$ 211,751 $ 16,124
Mar 26, 11 PM $ 211.45
-0.32%
$ 211,450 $ 16,097
Mar 26, 10 PM $ 212.13
-3.72%
$ 212,125 $ 16,148
Mar 26, 9 PM $ 220.33
+2.75%
$ 220,330 $ 16,322
Mar 26, 8 PM $ 214.43
+0.27%
$ 214,430 $ 16,255
Mar 26, 7 PM $ 213.85
+0.36%
$ 213,850 $ 16,299
Mar 26, 6 PM $ 213.08
+0.04%
$ 213,080 $ 16,090
Mar 26, 5 PM $ 212.99
+0.12%
$ 212,990 $ 16,004
Mar 26, 4 PM $ 212.73
+0.42%
$ 212,726 $ 15,952
Mar 26, 3 PM $ 211.83
-0.01%
$ 211,830 $ 15,982
Mar 26, 2 PM $ 211.27
+0.22%
$ 211,270 $ 15,753
Mar 26, 1 PM $ 210.81
+1.09%
$ 210,810 $ 16,132
Mar 26, 12 PM $ 208.54
-0.46%
$ 208,541 $ 16,380
Mar 26, 11 AM $ 209.51
+0.89%
$ 209,510 $ 16,511
Mar 26, 10 AM $ 207.66
-0.92%
$ 207,656 $ 16,851
Mar 26, 9 AM $ 209.58
+0.81%
$ 209,579 $ 16,936
Mar 26, 8 AM $ 207.9
-0.75%
$ 207,900 $ 16,859
Mar 26, 7 AM $ 209.48
-1.19%
$ 209,475 $ 17,327
Mar 26, 6 AM $ 211.99
+1.62%
$ 211,991 $ 17,544
Mar 26, 5 AM $ 208.61
-1.52%
$ 208,611 $ 17,710
Mar 26, 4 AM $ 211.84
-0.11%
$ 211,836 $ 18,177
Mar 26, 3 AM $ 212.06
+1.18%
$ 212,060 $ 17,972
Mar 26, 2 AM $ 209.59
-0.15%
$ 209,592 $ 17,878
Mar 26, 1 AM $ 209.9
-1.02%
$ 209,902 $ 18,138
Mar 26, 12 AM $ 212.07
+0.88%
$ 212,070 $ 18,594
Mar 25, 11 PM $ 210.21
+0.40%
$ 210,210 $ 18,590
Mar 25, 10 PM $ 209.37
-1.39%
$ 209,370 $ 18,511
Mar 25, 9 PM $ 212.31
+1.28%
$ 212,311 $ 18,502
Mar 25, 8 PM $ 207.16
-0.72%
$ 207,160 $ 18,421
Mar 25, 7 PM $ 208.66
-0.29%
$ 208,660 $ 18,915
Mar 25, 6 PM $ 209.26
-0.09%
$ 209,260 $ 19,191
Mar 25, 5 PM $ 209.44
-0.40%
$ 209,441 $ 19,253
Mar 25, 4 PM $ 210.28
+0.10%
$ 210,280 $ 19,036
Mar 25, 3 PM $ 210.06
-0.23%
$ 210,063 $ 19,196
Mar 25, 2 PM $ 210.54
-0.17%
$ 210,538 $ 19,459
Mar 25, 1 PM $ 210.9
+0.55%
$ 210,896 $ 19,208
Mar 25, 12 PM $ 209.74
+1.05%
$ 209,744 $ 18,993
Mar 25, 11 AM $ 207.57
+0.51%
$ 207,570 $ 19,632
Mar 25, 10 AM $ 206.51
-1.09%
$ 206,507 $ 19,569
Mar 25, 9 AM $ 208.77
+2.13%
$ 208,774 $ 19,630
Mar 25, 8 AM $ 204.41
-2.27%
$ 204,411 $ 19,775
Mar 25, 7 AM $ 209.16
+1.54%
$ 209,165 $ 19,565