AbbVie xStock Historical Data

ABBVx Page 49
Download
Date Close Price change Market cap Trading volume
Mar 11, 2 AM $ 228.57
+0.15%
$ 228,574 $ 27,228
Mar 11, 1 AM $ 228.24
+1.06%
$ 228,240 $ 26,532
Mar 11, 12 AM $ 225.84
-4.91%
$ 225,840 $ 22,989
Mar 10, 11 PM $ 237.5
+2.09%
$ 237,500 $ 22,879
Mar 10, 10 PM $ 232.63
-1.18%
$ 232,630 $ 23,400
Mar 10, 9 PM $ 235.42
+0.75%
$ 235,418 $ 23,230
Mar 10, 8 PM $ 233.66
+1.96%
$ 233,660 $ 23,179
Mar 10, 7 PM $ 229.16
-0.13%
$ 229,160 $ 23,011
Mar 10, 6 PM $ 229.46
-0.35%
$ 229,464 $ 22,972
Mar 10, 5 PM $ 230.27
-0.27%
$ 230,273 $ 22,862
Mar 10, 4 PM $ 230.89
+0.50%
$ 230,890 $ 22,914
Mar 10, 3 PM $ 229.74
-0.46%
$ 229,743 $ 23,035
Mar 10, 2 PM $ 230.8
-0.41%
$ 230,803 $ 22,987
Mar 10, 1 PM $ 231.76
+0.21%
$ 231,756 $ 21,523
Mar 10, 12 PM $ 231.31
+0.80%
$ 231,314 $ 21,525
Mar 10, 11 AM $ 229.49
-2.79%
$ 229,488 $ 21,508
Mar 10, 10 AM $ 236.08
+2.22%
$ 236,082 $ 21,671
Mar 10, 9 AM $ 229.86
-0.56%
$ 229,863 $ 21,519
Mar 10, 8 AM $ 229.81
-2.07%
$ 229,806 $ 21,408
Mar 10, 7 AM $ 234.72
+0.68%
$ 234,715 $ 21,704
Mar 10, 6 AM $ 232.71
+2.67%
$ 232,710 $ 21,733
Mar 10, 5 AM $ 226.66
+0.19%
$ 226,660 $ 21,200
Mar 10, 4 AM $ 226.23
-2.34%
$ 226,233 $ 21,257
Mar 10, 3 AM $ 227.4
-4.32%
$ 227,399 $ 20,966
Mar 10, 2 AM $ 225.97
-0.99%
$ 225,970 $ 21,253
Mar 10, 1 AM $ 226.83
-3.89%
$ 226,833 $ 21,012
Mar 10, 12 AM $ 236.01
-1.05%
$ 236,010 $ 21,010
Mar 9, 11 PM $ 232.46
+1.67%
$ 232,460 $ 21,221
Mar 9, 10 PM $ 232.17
-2.53%
$ 232,173 $ 21,127
Mar 9, 9 PM $ 238.2
+0.82%
$ 238,200 $ 21,167
Mar 9, 8 PM $ 236.26
+1.35%
$ 236,260 $ 21,081
Mar 9, 7 PM $ 233.42
+0.91%
$ 233,415 $ 21,074
Mar 9, 6 PM $ 231.31
+1.79%
$ 231,306 $ 21,168
Mar 9, 5 PM $ 227.25
-3.86%
$ 227,249 $ 21,177
Mar 9, 4 PM $ 236.37
+3.14%
$ 236,370 $ 21,171
Mar 9, 3 PM $ 229.35
+1.04%
$ 229,355 $ 21,063
Mar 9, 2 PM $ 227
-1.07%
$ 226,999 $ 21,097
Mar 9, 1 PM $ 229.46
+1.83%
$ 229,460 $ 17,669
Mar 9, 12 PM $ 225.33
+0.18%
$ 225,335 $ 17,765
Mar 9, 11 AM $ 224.93
-0.06%
$ 224,930 $ 17,726
Mar 9, 10 AM $ 225.29
-1.09%
$ 225,289 $ 17,765
Mar 9, 9 AM $ 227.78
-3.49%
$ 227,775 $ 17,782
Mar 9, 8 AM $ 236.02
+1.46%
$ 236,016 $ 17,656
Mar 9, 7 AM $ 232.63
+0.70%
$ 232,633 $ 17,526
Mar 9, 6 AM $ 231.01
-0.71%
$ 231,009 $ 17,598
Mar 9, 5 AM $ 232.66
-0.01%
$ 232,665 $ 17,416
Mar 9, 4 AM $ 232.69
+0.15%
$ 232,690 $ 17,400
Mar 9, 3 AM $ 232.65
+2.41%
$ 232,651 $ 17,579
Mar 9, 2 AM $ 227.18
-2.79%
$ 227,180 $ 17,555
Mar 9, 1 AM $ 236.43
+2.35%
$ 236,433 $ 17,618