AbbVie xStock Historical Data

ABBVx Page 43
Download
Date Close Price change Market cap Trading volume
Mar 23, 7 AM $ 206.61
-0.56%
$ 206,610 $ 17,431
Mar 23, 6 AM $ 207.78
+0.57%
$ 207,780 $ 17,503
Mar 23, 5 AM $ 209.06
+2.64%
$ 209,060 $ 17,431
Mar 23, 4 AM $ 203.69
-0.22%
$ 203,690 $ 17,515
Mar 23, 3 AM $ 207.2
+1.49%
$ 207,198 $ 17,556
Mar 23, 2 AM $ 204.16
-0.13%
$ 204,160 $ 17,557
Mar 23, 1 AM $ 204.43
-5.08%
$ 204,430 $ 17,625
Mar 23, 12 AM $ 215.38
-0.57%
$ 215,380 $ 17,690
Mar 22, 11 PM $ 216.62
+0.90%
$ 216,620 $ 17,526
Mar 22, 10 PM $ 214.69
+0.87%
$ 214,691 $ 17,640
Mar 22, 9 PM $ 212.83
-0.65%
$ 212,830 $ 17,465
Mar 22, 8 PM $ 214.22
-0.65%
$ 214,220 $ 17,616
Mar 22, 7 PM $ 215.63
-3.36%
$ 215,630 $ 17,607
Mar 22, 6 PM $ 223.12
+2.07%
$ 223,125 $ 17,559
Mar 22, 5 PM $ 218.35
-3.31%
$ 218,350 $ 17,542
Mar 22, 4 PM $ 225.82
-0.59%
$ 225,820 $ 17,612
Mar 22, 3 PM $ 227.16
+1.71%
$ 227,160 $ 17,806
Mar 22, 2 PM $ 223.35
+0.90%
$ 223,350 $ 17,964
Mar 22, 1 PM $ 221.35
-2.76%
$ 221,350 $ 17,945
Mar 22, 12 PM $ 227.63
-0.04%
$ 227,630 $ 17,576
Mar 22, 11 AM $ 227.78
-0.69%
$ 227,780 $ 17,010
Mar 22, 10 AM $ 229.36
+0.02%
$ 229,360 $ 16,517
Mar 22, 9 AM $ 229.32
-0.02%
$ 229,320 $ 16,517
Mar 22, 8 AM $ 229.36
+0.76%
$ 229,360 $ 15,824
Mar 22, 7 AM $ 227.64
-0.05%
$ 227,640 $ 15,551
Mar 22, 6 AM $ 227.76
+0.05%
$ 227,760 $ 15,064
Mar 22, 5 AM $ 227.64
-0.07%
$ 227,640 $ 14,329
Mar 22, 4 AM $ 227.8
-0.90%
$ 227,800 $ 13,552
Mar 22, 3 AM $ 229.87
+0.93%
$ 229,870 $ 12,892
Mar 22, 2 AM $ 227.76
-1.06%
$ 227,760 $ 12,181
Mar 22, 1 AM $ 230.2
+0.24%
$ 230,198 $ 11,352
Mar 22, 12 AM $ 229.65
-2.38%
$ 229,650 $ 10,618
Mar 21, 11 PM $ 235.26
+1.28%
$ 235,260 $ 10,043
Mar 21, 10 PM $ 232.28
-1.66%
$ 232,281 $ 10,051
Mar 21, 9 PM $ 236.2
+1.55%
$ 236,200 $ 10,271
Mar 21, 8 PM $ 235.59
+2.59%
$ 235,590 $ 10,748
Mar 21, 7 PM $ 229.64
-3.66%
$ 229,640 $ 10,802
Mar 21, 6 PM $ 238.36
+3.83%
$ 238,360 $ 10,899
Mar 21, 5 PM $ 229.57
-4.77%
$ 229,570 $ 10,906
Mar 21, 4 PM $ 241.07
-0.56%
$ 241,070 $ 10,725
Mar 21, 3 PM $ 242.56
-0.08%
$ 242,560 $ 10,428
Mar 21, 2 PM $ 242.75
+7.57%
$ 242,750 $ 10,629
Mar 21, 1 PM $ 225.47
+0.23%
$ 225,470 $ 5,264
Mar 21, 12 PM $ 223.98
+0.62%
$ 223,980 $ 12,121
Mar 21, 11 AM $ 222.59
-0.99%
$ 222,590 $ 12,858
Mar 21, 10 AM $ 228.47
+3.95%
$ 228,470 $ 6,678
Mar 21, 9 AM $ 219.79
+0.00%
$ 219,790 $ 13,587
Mar 21, 8 AM $ 225.66
+0.84%
$ 225,660 $ 7,167
Mar 21, 7 AM $ 223.79
+3.13%
$ 223,790 $ 14,492
Mar 21, 6 AM $ 216.99
+0.37%
$ 216,990 $ 15,403