AbbVie xStock Historical Data

ABBVx Page 45
Download
Date Close Price change Market cap Trading volume
Mar 19, 6 AM $ 211.26
+0.29%
$ 211,265 $ 27,406
Mar 19, 5 AM $ 210.65
+0.00%
$ 210,655 $ 27,442
Mar 19, 4 AM $ 210.65
+0.01%
$ 210,655 $ 27,622
Mar 19, 3 AM $ 210.64
+0.00%
$ 210,640 $ 27,547
Mar 19, 2 AM $ 210.65
+0.15%
$ 210,650 $ 27,791
Mar 19, 1 AM $ 210.34
+0.50%
$ 210,336 $ 27,947
Mar 19, 12 AM $ 209.3
+0.06%
$ 209,300 $ 26,907
Mar 18, 11 PM $ 209.18
-0.55%
$ 209,180 $ 26,834
Mar 18, 10 PM $ 210.33
-1.04%
$ 210,330 $ 26,787
Mar 18, 9 PM $ 212.54
+0.19%
$ 212,540 $ 26,796
Mar 18, 8 PM $ 212.13
+1.13%
$ 212,135 $ 26,817
Mar 18, 7 PM $ 209.76
-0.77%
$ 209,765 $ 26,549
Mar 18, 6 PM $ 211.38
+0.06%
$ 211,383 $ 26,351
Mar 18, 5 PM $ 211.25
-0.29%
$ 211,250 $ 26,511
Mar 18, 4 PM $ 211.87
-0.70%
$ 211,874 $ 26,484
Mar 18, 3 PM $ 213.17
-0.15%
$ 213,174 $ 26,132
Mar 18, 2 PM $ 213.49
+0.99%
$ 213,489 $ 22,965
Mar 18, 1 PM $ 211.39
-5.88%
$ 211,390 $ 19,669
Mar 18, 12 PM $ 224.6
-0.24%
$ 224,600 $ 17,898
Mar 18, 11 AM $ 225.15
-0.08%
$ 225,150 $ 18,311
Mar 18, 10 AM $ 225.34
+1.39%
$ 225,340 $ 18,536
Mar 18, 9 AM $ 222.26
-0.01%
$ 222,260 $ 18,586
Mar 18, 8 AM $ 222.28
+0.00%
$ 222,276 $ 18,596
Mar 18, 7 AM $ 222.27
+0.00%
$ 222,269 $ 18,592
Mar 18, 6 AM $ 222.27
-2.44%
$ 224,119 $ 18,361
Mar 18, 5 AM $ 227.91
+2.55%
$ 227,910 $ 18,387
Mar 18, 4 AM $ 222.25
-0.01%
$ 222,250 $ 18,101
Mar 18, 3 AM $ 222.27
-4.60%
$ 222,270 $ 18,067
Mar 18, 2 AM $ 232.99
+3.06%
$ 232,995 $ 17,828
Mar 18, 1 AM $ 226.07
+1.65%
$ 226,074 $ 17,893
Mar 18, 12 AM $ 222.41
+0.00%
$ 222,408 $ 17,782
Mar 17, 11 PM $ 222.42
-3.56%
$ 222,418 $ 17,840
Mar 17, 10 PM $ 230.64
+1.38%
$ 230,640 $ 16,979
Mar 17, 9 PM $ 227.51
+2.37%
$ 227,510 $ 16,925
Mar 17, 8 PM $ 222.25
+0.00%
$ 222,250 $ 17,018
Mar 17, 7 PM $ 222.25
-0.72%
$ 222,250 $ 17,234
Mar 17, 6 PM $ 223.86
-0.20%
$ 223,860 $ 17,461
Mar 17, 5 PM $ 224.64
+0.49%
$ 224,640 $ 17,409
Mar 17, 4 PM $ 223.91
-0.34%
$ 223,915 $ 17,537
Mar 17, 3 PM $ 224.67
-0.29%
$ 224,230 $ 17,541
Mar 17, 2 PM $ 225.32
+0.39%
$ 225,324 $ 17,642
Mar 17, 1 PM $ 224.45
+0.51%
$ 224,450 $ 17,697
Mar 17, 12 PM $ 223.31
-1.14%
$ 223,310 $ 19,410
Mar 17, 11 AM $ 225.89
-0.28%
$ 225,890 $ 19,309
Mar 17, 10 AM $ 226.52
+1.80%
$ 226,522 $ 19,180
Mar 17, 9 AM $ 222.53
+0.11%
$ 222,526 $ 19,219
Mar 17, 8 AM $ 222.29
-4.33%
$ 222,289 $ 19,087
Mar 17, 7 AM $ 232.35
+0.01%
$ 229,748 $ 18,917
Mar 17, 6 AM $ 232.34
+0.11%
$ 232,336 $ 18,863
Mar 17, 5 AM $ 232.07
+0.93%
$ 232,070 $ 18,940