AbbVie xStock Historical Data

ABBVx Page 10
Download
Date Close Price change Market cap Trading volume
Mar 30, 1 AM $ 218.38
+7.90%
$ 218,380 $ 15,033
Mar 30, 12 AM $ 202.39
+1.06%
$ 202,390 $ 14,248
Mar 29, 11 PM $ 200.26
+3.79%
$ 200,260 $ 14,370
Mar 29, 10 PM $ 192.95
-4.60%
$ 192,950 $ 14,166
Mar 29, 9 PM $ 202.26
-1.51%
$ 202,260 $ 13,644
Mar 29, 8 PM $ 207.44
+2.52%
$ 207,440 $ 13,790
Mar 29, 7 PM $ 202.34
-3.42%
$ 202,340 $ 13,928
Mar 29, 6 PM $ 209.5
+0.11%
$ 209,505 $ 13,857
Mar 29, 5 PM $ 209.28
+3.41%
$ 209,280 $ 13,774
Mar 29, 4 PM $ 202.38
+0.10%
$ 202,380 $ 14,474
Mar 29, 3 PM $ 202.18
-6.11%
$ 202,180 $ 14,983
Mar 29, 2 PM $ 198.04
-5.52%
$ 198,040 $ 7,599
Mar 29, 1 PM $ 209.61
-3.55%
$ 209,610 $ 15,351
Mar 29, 12 PM $ 197.67
+0.02%
$ 197,670 $ 15,577
Mar 29, 11 AM $ 197.64
-5.51%
$ 197,640 $ 15,683
Mar 29, 10 AM $ 209.17
-4.98%
$ 209,170 $ 15,683
Mar 29, 9 AM $ 221.21
+9.13%
$ 221,214 $ 15,466
Mar 29, 8 AM $ 202.74
+2.60%
$ 202,740 $ 7,669
Mar 29, 7 AM $ 197.61
+0.00%
$ 197,610 $ 15,243
Mar 29, 6 AM $ 197.61
-0.24%
$ 197,610 $ 15,865
Mar 29, 5 AM $ 198.09
-0.50%
$ 198,090 $ 15,395
Mar 29, 4 AM $ 199.08
+0.72%
$ 199,080 $ 15,245
Mar 29, 3 AM $ 197.66
+0.00%
$ 197,660 $ 15,996
Mar 29, 2 AM $ 197.66
-3.08%
$ 197,660 $ 16,690
Mar 29, 1 AM $ 203.94
+0.07%
$ 203,940 $ 16,765
Mar 29, 12 AM $ 203.8
-11.76%
$ 203,800 $ 17,433
Mar 28, 11 PM $ 230.95
+5.69%
$ 230,950 $ 17,000
Mar 28, 10 PM $ 229.65
+6.87%
$ 229,650 $ 17,129
Mar 28, 9 PM $ 214.89
-3.28%
$ 214,890 $ 17,527
Mar 28, 8 PM $ 222.18
-2.39%
$ 222,180 $ 17,509
Mar 28, 7 PM $ 227.61
-6.23%
$ 227,610 $ 17,330
Mar 28, 6 PM $ 242.72
+0.00%
$ 242,720 $ 17,125
Mar 28, 5 PM $ 242.72
+2.36%
$ 242,720 $ 17,162
Mar 28, 4 PM $ 237.12
+0.31%
$ 237,120 $ 16,368
Mar 28, 3 PM $ 236.39
+4.63%
$ 236,390 $ 16,524
Mar 28, 2 PM $ 225.93
-3.90%
$ 225,930 $ 16,536
Mar 28, 1 PM $ 235.1
+3.86%
$ 235,100 $ 17,530
Mar 28, 12 PM $ 226.36
-3.00%
$ 226,360 $ 17,681
Mar 28, 11 AM $ 233.36
+3.43%
$ 233,360 $ 17,514
Mar 28, 10 AM $ 225.62
+0.33%
$ 225,620 $ 17,701
Mar 28, 9 AM $ 224.87
+0.00%
$ 224,870 $ 17,605
Mar 28, 8 AM $ 224.86
-1.94%
$ 224,860 $ 17,636
Mar 28, 7 AM $ 229.31
-3.30%
$ 229,310 $ 17,622
Mar 28, 6 AM $ 236.67
+0.09%
$ 236,670 $ 17,823
Mar 28, 5 AM $ 237.7
+1.56%
$ 237,700 $ 18,307
Mar 28, 4 AM $ 235.7
+5.65%
$ 235,700 $ 18,607
Mar 28, 3 AM $ 223.09
+4.01%
$ 223,090 $ 9,218
Mar 28, 2 AM $ 214.48
+0.60%
$ 214,480 $ 18,588
Mar 28, 1 AM $ 213.2
-4.27%
$ 213,200 $ 18,941
Mar 28, 12 AM $ 224.06
+2.44%
$ 224,060 $ 19,164