AbbVie xStock Historical Data

ABBVx Page 51
Download
Date Close Price change Market cap Trading volume
Mar 7, 1 AM $ 232.69
+0.00%
$ 232,690 $ 17,401
Mar 7, 12 AM $ 232.69
-3.34%
$ 232,690 $ 17,383
Mar 6, 11 PM $ 240.73
+3.86%
$ 240,730 $ 17,379
Mar 6, 10 PM $ 231.78
-1.51%
$ 231,777 $ 17,257
Mar 6, 9 PM $ 235.33
+2.68%
$ 235,329 $ 17,298
Mar 6, 8 PM $ 229.19
-0.28%
$ 229,190 $ 17,500
Mar 6, 7 PM $ 229.83
-3.78%
$ 229,830 $ 17,313
Mar 6, 6 PM $ 238.87
+0.40%
$ 238,870 $ 17,367
Mar 6, 5 PM $ 237.92
+5.50%
$ 237,920 $ 17,234
Mar 6, 4 PM $ 225.51
-5.38%
$ 225,510 $ 17,458
Mar 6, 3 PM $ 238.34
+0.67%
$ 238,338 $ 17,357
Mar 6, 2 PM $ 236.94
+4.25%
$ 236,940 $ 8,704
Mar 6, 1 PM $ 227.28
-3.45%
$ 227,278 $ 8,714
Mar 6, 12 PM $ 235.42
-0.33%
$ 235,420 $ 17,475
Mar 6, 11 AM $ 236.19
-2.95%
$ 236,190 $ 17,445
Mar 6, 10 AM $ 243.37
+3.58%
$ 243,370 $ 17,431
Mar 6, 9 AM $ 234.97
-3.35%
$ 234,966 $ 17,536
Mar 6, 8 AM $ 243.12
-0.10%
$ 243,121 $ 17,593
Mar 6, 7 AM $ 243.37
+0.01%
$ 243,370 $ 17,459
Mar 6, 6 AM $ 243.35
+5.80%
$ 243,347 $ 17,358
Mar 6, 5 AM $ 230.01
+1.20%
$ 230,013 $ 17,337
Mar 6, 4 AM $ 242.51
+5.58%
$ 242,509 $ 17,298
Mar 6, 3 AM $ 229.68
-2.65%
$ 229,683 $ 17,210
Mar 6, 2 AM $ 235.94
+1.76%
$ 235,940 $ 17,108
Mar 6, 1 AM $ 231.85
-5.03%
$ 231,850 $ 17,243
Mar 6, 12 AM $ 244.12
+0.00%
$ 244,121 $ 17,303
Mar 5, 11 PM $ 244.12
+3.32%
$ 244,121 $ 17,243
Mar 5, 10 PM $ 236.28
+0.58%
$ 236,280 $ 17,194
Mar 5, 9 PM $ 234.91
-2.72%
$ 234,910 $ 17,303
Mar 5, 8 PM $ 241.48
+4.00%
$ 241,480 $ 17,107
Mar 5, 7 PM $ 232.2
-0.14%
$ 232,200 $ 17,277
Mar 5, 6 PM $ 232.53
-2.68%
$ 232,533 $ 17,062
Mar 5, 5 PM $ 238.93
-0.08%
$ 238,930 $ 17,128
Mar 5, 4 PM $ 239.13
+0.54%
$ 239,130 $ 17,881
Mar 5, 3 PM $ 241.85
+0.35%
$ 241,845 $ 18,074
Mar 5, 2 PM $ 240.82
-2.29%
$ 240,821 $ 22,289
Mar 5, 1 PM $ 246.45
+2.94%
$ 246,454 $ 22,333
Mar 5, 12 PM $ 239.41
-0.14%
$ 239,407 $ 22,404
Mar 5, 11 AM $ 239.74
-0.08%
$ 239,740 $ 22,449
Mar 5, 10 AM $ 239.94
-2.93%
$ 239,936 $ 22,396
Mar 5, 9 AM $ 247.17
+0.14%
$ 247,169 $ 22,330
Mar 5, 8 AM $ 246.82
+3.45%
$ 246,821 $ 22,276
Mar 5, 7 AM $ 238.59
-2.92%
$ 238,593 $ 22,066
Mar 5, 6 AM $ 245.77
+2.94%
$ 245,770 $ 21,262
Mar 5, 5 AM $ 238.76
-2.90%
$ 238,760 $ 20,838
Mar 5, 4 AM $ 245.89
+2.99%
$ 245,895 $ 20,854
Mar 5, 3 AM $ 238.75
-3.62%
$ 238,747 $ 20,796
Mar 5, 2 AM $ 247.72
+2.78%
$ 247,720 $ 20,455
Mar 5, 1 AM $ 241.02
-2.51%
$ 241,020 $ 19,605
Mar 5, 12 AM $ 247.23
+3.12%
$ 247,230 $ 18,864