AbbVie xStock Historical Data

ABBVx Page 44
Download
Date Close Price change Market cap Trading volume
Mar 21, 6 AM $ 216.99
+0.37%
$ 216,990 $ 15,403
Mar 21, 5 AM $ 216.18
+0.00%
$ 216,180 $ 16,107
Mar 21, 4 AM $ 216.18
+0.00%
$ 216,180 $ 16,668
Mar 21, 3 AM $ 216.18
+0.00%
$ 216,180 $ 17,399
Mar 21, 2 AM $ 216.18
+0.00%
$ 216,180 $ 18,190
Mar 21, 1 AM $ 216.18
+0.00%
$ 216,180 $ 19,339
Mar 21, 12 AM $ 216.18
+4.05%
$ 216,180 $ 19,992
Mar 20, 11 PM $ 207.73
+0.14%
$ 207,730 $ 20,554
Mar 20, 10 PM $ 207.43
-3.41%
$ 207,430 $ 20,713
Mar 20, 9 PM $ 215.68
+5.49%
$ 215,680 $ 20,675
Mar 20, 8 PM $ 204.46
-1.15%
$ 204,458 $ 20,054
Mar 20, 7 PM $ 206.83
+0.30%
$ 206,833 $ 20,010
Mar 20, 6 PM $ 206.22
-1.08%
$ 206,224 $ 20,118
Mar 20, 5 PM $ 208.48
-0.18%
$ 208,480 $ 20,332
Mar 20, 4 PM $ 208.9
+0.19%
$ 208,900 $ 20,450
Mar 20, 3 PM $ 208.59
+0.22%
$ 208,590 $ 20,527
Mar 20, 2 PM $ 208.13
-0.32%
$ 208,130 $ 20,291
Mar 20, 1 PM $ 208.53
-0.48%
$ 208,530 $ 20,726
Mar 20, 12 PM $ 209.53
+0.01%
$ 209,530 $ 20,494
Mar 20, 11 AM $ 209.51
-0.04%
$ 209,510 $ 20,556
Mar 20, 10 AM $ 209.59
+0.83%
$ 209,590 $ 20,671
Mar 20, 9 AM $ 209.59
+1.27%
$ 209,590 $ 20,868
Mar 20, 8 AM $ 206.96
-3.37%
$ 206,960 $ 21,670
Mar 20, 7 AM $ 214.18
+2.66%
$ 214,180 $ 22,421
Mar 20, 6 AM $ 208.64
+0.61%
$ 208,640 $ 22,052
Mar 20, 5 AM $ 207.37
-0.24%
$ 207,365 $ 22,000
Mar 20, 4 AM $ 207.29
-0.12%
$ 207,292 $ 22,155
Mar 20, 3 AM $ 207.53
-0.70%
$ 207,531 $ 22,210
Mar 20, 2 AM $ 208.99
+0.00%
$ 208,990 $ 22,098
Mar 20, 1 AM $ 209.03
+1.44%
$ 209,030 $ 21,872
Mar 20, 12 AM $ 206.06
-0.49%
$ 206,060 $ 22,913
Mar 19, 11 PM $ 207.07
+2.87%
$ 207,070 $ 22,972
Mar 19, 10 PM $ 201.3
-1.89%
$ 201,300 $ 22,858
Mar 19, 9 PM $ 205.17
-2.32%
$ 205,169 $ 22,720
Mar 19, 8 PM $ 210.05
+1.20%
$ 210,050 $ 22,520
Mar 19, 7 PM $ 207.56
+0.06%
$ 207,560 $ 22,700
Mar 19, 6 PM $ 207.44
-0.67%
$ 207,440 $ 22,617
Mar 19, 5 PM $ 208.84
-0.82%
$ 208,840 $ 22,340
Mar 19, 4 PM $ 210.36
+0.09%
$ 210,360 $ 22,780
Mar 19, 3 PM $ 210.79
+1.23%
$ 210,785 $ 22,802
Mar 19, 2 PM $ 208.22
-1.54%
$ 208,220 $ 25,771
Mar 19, 1 PM $ 211.47
+0.65%
$ 211,470 $ 28,692
Mar 19, 12 PM $ 210.06
-0.56%
$ 210,060 $ 29,499
Mar 19, 11 AM $ 211.25
-0.11%
$ 211,248 $ 29,076
Mar 19, 10 AM $ 211.49
-0.14%
$ 211,490 $ 28,823
Mar 19, 9 AM $ 211.8
+0.00%
$ 211,796 $ 28,600
Mar 19, 8 AM $ 211.8
+0.18%
$ 211,796 $ 27,942
Mar 19, 7 AM $ 212.96
+0.80%
$ 212,960 $ 27,181
Mar 19, 6 AM $ 211.26
+0.29%
$ 211,265 $ 27,406
Mar 19, 5 AM $ 210.65
+0.00%
$ 210,655 $ 27,442