AbbVie xStock Historical Data

ABBVx Page 46
Download
Date Close Price change Market cap Trading volume
Mar 17, 5 AM $ 232.07
+0.93%
$ 232,070 $ 18,940
Mar 17, 4 AM $ 229.94
-1.89%
$ 229,940 $ 19,066
Mar 17, 3 AM $ 234.4
-0.09%
$ 234,399 $ 19,192
Mar 17, 2 AM $ 234.62
+4.18%
$ 234,619 $ 19,238
Mar 17, 1 AM $ 225.2
-3.05%
$ 225,200 $ 19,160
Mar 17, 12 AM $ 232.29
+1.67%
$ 232,290 $ 19,133
Mar 16, 11 PM $ 232.25
+2.32%
$ 232,250 $ 19,106
Mar 16, 10 PM $ 221.63
-4.56%
$ 221,630 $ 19,823
Mar 16, 9 PM $ 232.23
+4.05%
$ 232,230 $ 19,813
Mar 16, 8 PM $ 223.2
-0.71%
$ 223,200 $ 19,980
Mar 16, 7 PM $ 224.79
+0.12%
$ 224,790 $ 19,911
Mar 16, 6 PM $ 224.52
+0.13%
$ 224,520 $ 19,743
Mar 16, 5 PM $ 224.23
+1.51%
$ 224,230 $ 19,729
Mar 16, 4 PM $ 220.9
-1.35%
$ 220,900 $ 19,744
Mar 16, 3 PM $ 223.92
-0.14%
$ 224,430 $ 19,640
Mar 16, 2 PM $ 224.23
-0.56%
$ 224,230 $ 19,620
Mar 16, 1 PM $ 225.49
+0.85%
$ 225,650 $ 19,622
Mar 16, 12 PM $ 223.59
+0.76%
$ 223,590 $ 17,828
Mar 16, 11 AM $ 221.89
-1.02%
$ 221,895 $ 17,763
Mar 16, 10 AM $ 224.19
+1.35%
$ 224,191 $ 17,802
Mar 16, 9 AM $ 221.2
-1.69%
$ 221,196 $ 17,647
Mar 16, 8 AM $ 225
+0.35%
$ 225,005 $ 17,684
Mar 16, 7 AM $ 222.76
+0.40%
$ 222,762 $ 17,605
Mar 16, 6 AM $ 221.87
-0.72%
$ 221,868 $ 18,008
Mar 16, 5 AM $ 223.49
+0.00%
$ 223,486 $ 18,002
Mar 16, 4 AM $ 223.49
+0.00%
$ 223,490 $ 18,063
Mar 16, 3 AM $ 223.48
-0.21%
$ 223,480 $ 17,987
Mar 16, 2 AM $ 223.95
-0.30%
$ 223,950 $ 17,825
Mar 16, 1 AM $ 224.63
+4.70%
$ 224,630 $ 17,836
Mar 16, 12 AM $ 214.54
-3.97%
$ 214,540 $ 17,842
Mar 15, 11 PM $ 222
-1.52%
$ 222,000 $ 17,782
Mar 15, 10 PM $ 225.43
+1.55%
$ 225,430 $ 17,687
Mar 15, 9 PM $ 222
-0.89%
$ 222,000 $ 17,754
Mar 15, 8 PM $ 224
+0.90%
$ 224,000 $ 17,719
Mar 15, 7 PM $ 222
-1.04%
$ 222,000 $ 17,951
Mar 15, 6 PM $ 224.34
+1.05%
$ 224,340 $ 17,965
Mar 15, 5 PM $ 222
+0.00%
$ 222,000 $ 18,035
Mar 15, 4 PM $ 222
-1.08%
$ 222,000 $ 17,957
Mar 15, 3 PM $ 224.43
+1.09%
$ 223,554 $ 18,166
Mar 15, 2 PM $ 222
-0.68%
$ 222,000 $ 18,122
Mar 15, 1 PM $ 223.53
+0.69%
$ 223,530 $ 18,109
Mar 15, 12 PM $ 222
-1.44%
$ 222,000 $ 18,135
Mar 15, 11 AM $ 225.24
+1.46%
$ 225,240 $ 18,150
Mar 15, 10 AM $ 222
-1.26%
$ 222,000 $ 18,355
Mar 15, 9 AM $ 224.84
+1.28%
$ 224,840 $ 18,477
Mar 15, 8 AM $ 222
-0.42%
$ 222,000 $ 18,442
Mar 15, 7 AM $ 222
-0.45%
$ 222,000 $ 18,597
Mar 15, 6 AM $ 224.02
+0.45%
$ 224,020 $ 18,316
Mar 15, 5 AM $ 222
-0.90%
$ 222,000 $ 18,187
Mar 15, 4 AM $ 224.02
+0.00%
$ 224,020 $ 18,111