AbbVie xStock Historical Data

ABBVx Page 47
Download
Date Close Price change Market cap Trading volume
Mar 15, 4 AM $ 224.02
+0.00%
$ 224,020 $ 18,111
Mar 15, 3 AM $ 224.02
+0.91%
$ 224,020 $ 18,095
Mar 15, 2 AM $ 222
+0.00%
$ 222,000 $ 18,159
Mar 15, 1 AM $ 222
+0.00%
$ 222,000 $ 18,121
Mar 15, 12 AM $ 222
-0.45%
$ 222,000 $ 18,325
Mar 14, 11 PM $ 224.02
+0.45%
$ 224,020 $ 18,318
Mar 14, 10 PM $ 222
+0.00%
$ 222,000 $ 18,480
Mar 14, 9 PM $ 222
-0.03%
$ 222,000 $ 18,659
Mar 14, 8 PM $ 222.07
-0.59%
$ 222,070 $ 19,060
Mar 14, 7 PM $ 222.32
-0.04%
$ 222,320 $ 18,718
Mar 14, 6 PM $ 222.4
-1.23%
$ 222,400 $ 18,727
Mar 14, 5 PM $ 225.18
+0.52%
$ 225,180 $ 18,505
Mar 14, 4 PM $ 224.01
+0.91%
$ 224,010 $ 18,497
Mar 14, 3 PM $ 222
+0.00%
$ 222,000 $ 18,386
Mar 14, 2 PM $ 222
-0.70%
$ 222,000 $ 20,460
Mar 14, 1 PM $ 223.57
+0.54%
$ 223,570 $ 20,740
Mar 14, 12 PM $ 222.38
-0.67%
$ 222,380 $ 24,310
Mar 14, 11 AM $ 223.88
-0.27%
$ 223,880 $ 24,243
Mar 14, 10 AM $ 224.48
+1.12%
$ 224,480 $ 24,192
Mar 14, 9 AM $ 222
+0.00%
$ 222,000 $ 24,233
Mar 14, 8 AM $ 222
-0.09%
$ 222,000 $ 24,234
Mar 14, 7 AM $ 222.5
-0.54%
$ 222,500 $ 24,128
Mar 14, 6 AM $ 223.7
-0.27%
$ 223,700 $ 24,097
Mar 14, 5 AM $ 224.3
-0.23%
$ 224,300 $ 24,272
Mar 14, 4 AM $ 224.82
+1.27%
$ 224,820 $ 24,224
Mar 14, 3 AM $ 222
-0.68%
$ 222,000 $ 24,240
Mar 14, 2 AM $ 223.53
+0.69%
$ 223,530 $ 24,342
Mar 14, 1 AM $ 222
-1.51%
$ 222,000 $ 24,334
Mar 14, 12 AM $ 225.41
+0.53%
$ 225,410 $ 24,148
Mar 13, 11 PM $ 224.23
+1.45%
$ 224,230 $ 24,202
Mar 13, 10 PM $ 223.8
+1.13%
$ 223,800 $ 24,245
Mar 13, 9 PM $ 221.29
-1.82%
$ 221,290 $ 24,084
Mar 13, 8 PM $ 225.4
+1.44%
$ 225,400 $ 23,464
Mar 13, 7 PM $ 223.19
-0.89%
$ 223,190 $ 23,674
Mar 13, 6 PM $ 225.19
+0.05%
$ 225,190 $ 23,630
Mar 13, 5 PM $ 225.08
-0.60%
$ 225,079 $ 23,809
Mar 13, 4 PM $ 226.44
+0.26%
$ 226,436 $ 23,754
Mar 13, 3 PM $ 225.86
+0.25%
$ 225,860 $ 23,873
Mar 13, 2 PM $ 225.3
-1.61%
$ 225,300 $ 21,974
Mar 13, 1 PM $ 228.98
+0.54%
$ 228,980 $ 21,590
Mar 13, 12 PM $ 227.74
-0.70%
$ 227,744 $ 18,313
Mar 13, 11 AM $ 229.36
+0.03%
$ 229,360 $ 18,378
Mar 13, 10 AM $ 229.28
-0.26%
$ 229,280 $ 18,470
Mar 13, 9 AM $ 229.88
-2.12%
$ 229,878 $ 18,408
Mar 13, 8 AM $ 234.85
+2.51%
$ 234,849 $ 18,438
Mar 13, 7 AM $ 229.1
+1.67%
$ 229,095 $ 18,258
Mar 13, 6 AM $ 225.34
+0.00%
$ 225,335 $ 18,253
Mar 13, 5 AM $ 225.33
-1.11%
$ 225,330 $ 18,134
Mar 13, 4 AM $ 227.87
-0.90%
$ 227,870 $ 18,260
Mar 13, 3 AM $ 229.94
+1.02%
$ 229,940 $ 18,302