AbbVie xStock Historical Data

ABBVx Page 42
Download
Date Close Price change Market cap Trading volume
Mar 25, 8 AM $ 204.41
-2.27%
$ 204,411 $ 19,775
Mar 25, 7 AM $ 209.16
+1.54%
$ 209,165 $ 19,565
Mar 25, 6 AM $ 206
-0.74%
$ 205,999 $ 19,667
Mar 25, 5 AM $ 207.53
-0.80%
$ 207,534 $ 19,620
Mar 25, 4 AM $ 209.26
+0.78%
$ 209,262 $ 19,791
Mar 25, 3 AM $ 209.32
+0.81%
$ 209,315 $ 19,471
Mar 25, 2 AM $ 207.64
+1.21%
$ 207,640 $ 19,622
Mar 25, 1 AM $ 205.16
-0.88%
$ 205,161 $ 19,609
Mar 25, 12 AM $ 206.97
-1.13%
$ 206,975 $ 19,435
Mar 24, 11 PM $ 209.33
-3.14%
$ 209,330 $ 19,246
Mar 24, 10 PM $ 216.12
+0.02%
$ 216,120 $ 19,364
Mar 24, 9 PM $ 216.08
+3.23%
$ 216,081 $ 20,441
Mar 24, 8 PM $ 209.32
-0.31%
$ 209,316 $ 20,570
Mar 24, 7 PM $ 209.96
+1.30%
$ 209,957 $ 20,731
Mar 24, 6 PM $ 207.26
+0.19%
$ 207,259 $ 20,655
Mar 24, 5 PM $ 206.86
-0.23%
$ 206,860 $ 20,529
Mar 24, 4 PM $ 207.33
-0.38%
$ 207,330 $ 21,703
Mar 24, 3 PM $ 208.12
+0.88%
$ 208,120 $ 22,244
Mar 24, 2 PM $ 206.3
+0.55%
$ 206,300 $ 22,349
Mar 24, 1 PM $ 205.16
-1.98%
$ 205,162 $ 22,501
Mar 24, 12 PM $ 209.32
+0.87%
$ 209,316 $ 22,431
Mar 24, 11 AM $ 207.52
+1.54%
$ 207,520 $ 23,242
Mar 24, 10 AM $ 203.55
-0.92%
$ 203,551 $ 23,174
Mar 24, 9 AM $ 205.44
+1.61%
$ 205,442 $ 23,261
Mar 24, 8 AM $ 202.19
-1.93%
$ 202,187 $ 23,614
Mar 24, 7 AM $ 206.16
-0.52%
$ 206,157 $ 23,719
Mar 24, 6 AM $ 207.24
+2.11%
$ 207,239 $ 23,395
Mar 24, 5 AM $ 202.95
-1.25%
$ 202,951 $ 23,531
Mar 24, 4 AM $ 205.53
-1.06%
$ 205,528 $ 23,343
Mar 24, 3 AM $ 207.7
+0.16%
$ 207,696 $ 23,146
Mar 24, 2 AM $ 206.32
-1.38%
$ 206,325 $ 23,065
Mar 24, 1 AM $ 209.21
+1.87%
$ 209,205 $ 22,376
Mar 24, 12 AM $ 205.37
-0.59%
$ 205,370 $ 23,021
Mar 23, 11 PM $ 206.59
+0.21%
$ 206,590 $ 23,297
Mar 23, 10 PM $ 206.15
-0.17%
$ 206,150 $ 22,934
Mar 23, 9 PM $ 206.5
-0.81%
$ 206,500 $ 21,881
Mar 23, 8 PM $ 208.19
+0.03%
$ 208,194 $ 21,942
Mar 23, 7 PM $ 208.13
+0.28%
$ 208,135 $ 21,771
Mar 23, 6 PM $ 207.56
+0.15%
$ 207,560 $ 21,689
Mar 23, 5 PM $ 207.24
+0.18%
$ 207,240 $ 21,829
Mar 23, 4 PM $ 206.86
-0.14%
$ 206,863 $ 21,542
Mar 23, 3 PM $ 207.16
-0.09%
$ 207,160 $ 20,159
Mar 23, 2 PM $ 206.93
-1.15%
$ 206,932 $ 19,742
Mar 23, 1 PM $ 209.33
-0.47%
$ 209,335 $ 19,533
Mar 23, 12 PM $ 210.32
-0.18%
$ 210,320 $ 19,571
Mar 23, 11 AM $ 209.53
+1.04%
$ 209,525 $ 18,200
Mar 23, 10 AM $ 207.36
-0.86%
$ 207,359 $ 18,200
Mar 23, 9 AM $ 209.16
+1.28%
$ 209,160 $ 17,828
Mar 23, 8 AM $ 206.51
-0.05%
$ 206,510 $ 17,449
Mar 23, 7 AM $ 206.61
-0.56%
$ 206,610 $ 17,431