AbbVie xStock Historical Data

ABBVx Page 50
Download
Date Close Price change Market cap Trading volume
Mar 9, 2 AM $ 227.18
-2.79%
$ 227,180 $ 17,555
Mar 9, 1 AM $ 236.43
+2.35%
$ 236,433 $ 17,618
Mar 9, 12 AM $ 231.01
+0.04%
$ 231,014 $ 18,036
Mar 8, 11 PM $ 230.92
-0.76%
$ 230,920 $ 18,043
Mar 8, 10 PM $ 232.69
+0.77%
$ 232,690 $ 18,243
Mar 8, 9 PM $ 230.92
-0.76%
$ 230,920 $ 18,138
Mar 8, 8 PM $ 232.69
+0.00%
$ 232,690 $ 18,159
Mar 8, 7 PM $ 232.69
+0.05%
$ 232,690 $ 18,335
Mar 8, 6 PM $ 231.77
+0.37%
$ 231,768 $ 18,186
Mar 8, 5 PM $ 230.92
-0.76%
$ 230,920 $ 18,319
Mar 8, 4 PM $ 232.69
+0.00%
$ 232,690 $ 18,317
Mar 8, 3 PM $ 232.69
+0.02%
$ 232,690 $ 18,246
Mar 8, 2 PM $ 232.65
-0.02%
$ 232,650 $ 18,379
Mar 8, 1 PM $ 232.69
+0.00%
$ 232,690 $ 18,276
Mar 8, 12 PM $ 232.69
+0.77%
$ 232,690 $ 18,193
Mar 8, 11 AM $ 230.92
-0.76%
$ 230,920 $ 18,200
Mar 8, 10 AM $ 232.69
+0.77%
$ 232,690 $ 18,004
Mar 8, 9 AM $ 231.78
+0.37%
$ 231,778 $ 17,922
Mar 8, 8 AM $ 230.92
+0.00%
$ 230,920 $ 17,969
Mar 8, 7 AM $ 230.92
+0.00%
$ 230,920 $ 17,712
Mar 8, 6 AM $ 230.92
-0.76%
$ 230,920 $ 17,602
Mar 8, 5 AM $ 232.69
+0.77%
$ 232,690 $ 17,703
Mar 8, 4 AM $ 230.92
-0.75%
$ 230,920 $ 17,736
Mar 8, 3 AM $ 232.67
-0.01%
$ 232,670 $ 17,728
Mar 8, 2 AM $ 232.69
+0.00%
$ 232,690 $ 17,684
Mar 8, 1 AM $ 232.69
+0.77%
$ 232,690 $ 17,699
Mar 8, 12 AM $ 230.92
-0.76%
$ 230,920 $ 17,385
Mar 7, 11 PM $ 232.69
+0.00%
$ 232,690 $ 17,224
Mar 7, 10 PM $ 232.69
+0.77%
$ 232,690 $ 17,252
Mar 7, 9 PM $ 230.92
+0.00%
$ 230,920 $ 17,297
Mar 7, 8 PM $ 231.8
+0.38%
$ 231,804 $ 17,287
Mar 7, 7 PM $ 230.92
+0.00%
$ 230,920 $ 17,278
Mar 7, 6 PM $ 230.92
-0.76%
$ 230,920 $ 17,405
Mar 7, 5 PM $ 232.69
+0.77%
$ 232,690 $ 17,329
Mar 7, 4 PM $ 230.92
-0.76%
$ 230,920 $ 17,178
Mar 7, 3 PM $ 232.69
+0.77%
$ 232,690 $ 17,288
Mar 7, 2 PM $ 230.92
-0.38%
$ 230,920 $ 17,217
Mar 7, 1 PM $ 232.69
+0.77%
$ 232,690 $ 17,091
Mar 7, 12 PM $ 230.92
+0.00%
$ 230,920 $ 16,935
Mar 7, 11 AM $ 230.92
+0.00%
$ 230,920 $ 16,839
Mar 7, 10 AM $ 230.92
-0.76%
$ 230,920 $ 17,022
Mar 7, 9 AM $ 232.69
+0.77%
$ 232,690 $ 17,065
Mar 7, 8 AM $ 230.92
+0.00%
$ 230,920 $ 17,152
Mar 7, 7 AM $ 230.92
+0.00%
$ 230,920 $ 17,278
Mar 7, 6 AM $ 230.92
+0.00%
$ 230,920 $ 17,426
Mar 7, 5 AM $ 230.92
-0.76%
$ 230,920 $ 17,351
Mar 7, 4 AM $ 232.69
+0.00%
$ 232,690 $ 17,228
Mar 7, 3 AM $ 232.69
+0.77%
$ 232,690 $ 17,331
Mar 7, 2 AM $ 230.92
-0.76%
$ 230,920 $ 17,447
Mar 7, 1 AM $ 232.69
+0.00%
$ 232,690 $ 17,401