AbbVie xStock Historical Data

ABBVx Page 52
Download
Date Close Price change Market cap Trading volume
Mar 5, 12 AM $ 247.23
+3.12%
$ 247,230 $ 18,864
Mar 4, 11 PM $ 239.76
-2.93%
$ 239,760 $ 18,820
Mar 4, 10 PM $ 242.74
+2.10%
$ 242,744 $ 19,149
Mar 4, 9 PM $ 238.72
-0.15%
$ 238,715 $ 19,088
Mar 4, 8 PM $ 239.07
+0.18%
$ 239,070 $ 19,109
Mar 4, 7 PM $ 238.65
+0.24%
$ 238,650 $ 19,036
Mar 4, 6 PM $ 238.08
+0.25%
$ 238,082 $ 22,735
Mar 4, 5 PM $ 237.77
+0.23%
$ 237,773 $ 22,621
Mar 4, 4 PM $ 236.71
-0.64%
$ -- $ 25,500
Mar 4, 1 PM $ 236.51
+0.49%
$ 236,507 $ 24,761
Mar 4, 12 PM $ 235.35
-1.08%
$ 235,350 $ 24,808
Mar 4, 11 AM $ 237.91
+0.77%
$ 237,908 $ 24,793
Mar 4, 9 AM $ 236.47
+0.24%
$ 236,466 $ 24,860
Mar 4, 8 AM $ 235.9
+1.58%
$ 235,899 $ 24,992
Mar 4, 7 AM $ 232.24
+0.00%
$ 232,240 $ 25,297
Mar 4, 6 AM $ 232.24
-1.55%
$ 232,240 $ 26,717
Mar 4, 5 AM $ 235.9
-1.00%
$ 235,896 $ 27,242
Mar 4, 4 AM $ 238.27
+1.72%
$ 238,270 $ 27,261
Mar 4, 3 AM $ 234.25
-0.38%
$ 234,246 $ 27,321
Mar 4, 2 AM $ 235.13
+0.00%
$ 235,132 $ 27,711
Mar 4, 1 AM $ 235.13
-0.02%
$ 235,133 $ 28,582
Mar 4, 12 AM $ 235.18
-0.45%
$ 235,180 $ 29,367
Mar 3, 11 PM $ 236.25
+0.40%
$ 236,246 $ 29,373
Mar 3, 10 PM $ 240.23
+1.61%
$ 240,233 $ 29,396
Mar 3, 9 PM $ 236.42
+0.22%
$ 236,420 $ 29,449
Mar 3, 8 PM $ 235.9
-2.20%
$ 235,903 $ 29,325
Mar 3, 7 PM $ 241.21
+2.04%
$ 241,211 $ 29,406
Mar 3, 6 PM $ 236.4
+0.15%
$ 236,399 $ 25,997
Mar 3, 5 PM $ 236.04
+0.43%
$ 236,037 $ 25,941
Mar 3, 4 PM $ 235.03
+0.07%
$ 235,032 $ 23,997
Mar 3, 3 PM $ 238.59
+1.43%
$ 238,590 $ 22,203
Mar 3, 2 PM $ 233.83
-1.20%
$ 233,828 $ 22,913
Mar 3, 1 PM $ 236.67
+1.18%
$ 236,670 $ 19,765
Mar 3, 12 PM $ 235.09
-1.86%
$ 235,086 $ 19,738
Mar 3, 11 AM $ 239.54
+2.19%
$ 239,537 $ 19,968
Mar 3, 10 AM $ 234.4
-0.07%
$ 234,402 $ 19,887
Mar 3, 9 AM $ 234.56
-0.39%
$ 234,562 $ 19,967
Mar 3, 8 AM $ 235.48
-0.04%
$ 235,482 $ 20,172
Mar 3, 7 AM $ 235.58
-1.18%
$ 235,582 $ 20,002
Mar 3, 6 AM $ 238.4
+0.49%
$ 238,404 $ 19,838
Mar 3, 5 AM $ 237.25
+1.93%
$ 237,251 $ 19,608
Mar 3, 4 AM $ 235.78
+0.08%
$ 235,783 $ 18,732
Mar 3, 3 AM $ 235.6
+0.08%
$ 235,599 $ 18,653
Mar 3, 2 AM $ 235.4
-0.15%
$ 235,400 $ 18,573
Mar 3, 1 AM $ 235.76
-0.11%
$ 235,765 $ 18,543
Mar 3, 12 AM $ 236.02
+0.11%
$ 236,020 $ 18,513
Mar 2, 11 PM $ 235.77
-0.35%
$ 235,770 $ 18,654
Mar 2, 10 PM $ 236.6
-0.05%
$ 236,595 $ 19,102
Mar 2, 9 PM $ 236.72
+0.40%
$ 236,721 $ 19,121
Mar 2, 8 PM $ 235.78
-0.31%
$ 235,780 $ 19,188