AbbVie xStock Historical Data

ABBVx Page 13
Download
Date Close Price change Market cap Trading volume
Mar 23, 11 PM $ 206.59
+0.21%
$ 206,590 $ 23,297
Mar 23, 10 PM $ 206.15
-0.17%
$ 206,150 $ 22,934
Mar 23, 9 PM $ 206.5
-0.81%
$ 206,500 $ 21,881
Mar 23, 8 PM $ 208.19
+0.03%
$ 208,194 $ 21,942
Mar 23, 7 PM $ 208.13
+0.28%
$ 208,135 $ 21,771
Mar 23, 6 PM $ 207.56
+0.15%
$ 207,560 $ 21,689
Mar 23, 5 PM $ 207.24
+0.18%
$ 207,240 $ 21,829
Mar 23, 4 PM $ 206.86
-0.14%
$ 206,863 $ 21,542
Mar 23, 3 PM $ 207.16
-0.09%
$ 207,160 $ 20,159
Mar 23, 2 PM $ 206.93
-1.15%
$ 206,932 $ 19,742
Mar 23, 1 PM $ 209.33
-0.47%
$ 209,335 $ 19,533
Mar 23, 12 PM $ 210.32
-0.18%
$ 210,320 $ 19,571
Mar 23, 11 AM $ 209.53
+1.04%
$ 209,525 $ 18,200
Mar 23, 10 AM $ 207.36
-0.86%
$ 207,359 $ 18,200
Mar 23, 9 AM $ 209.16
+1.28%
$ 209,160 $ 17,828
Mar 23, 8 AM $ 206.51
-0.05%
$ 206,510 $ 17,449
Mar 23, 7 AM $ 206.61
-0.56%
$ 206,610 $ 17,431
Mar 23, 6 AM $ 207.78
+0.57%
$ 207,780 $ 17,503
Mar 23, 5 AM $ 209.06
+2.64%
$ 209,060 $ 17,431
Mar 23, 4 AM $ 203.69
-0.22%
$ 203,690 $ 17,515
Mar 23, 3 AM $ 207.2
+1.49%
$ 207,198 $ 17,556
Mar 23, 2 AM $ 204.16
-0.13%
$ 204,160 $ 17,557
Mar 23, 1 AM $ 204.43
-5.08%
$ 204,430 $ 17,625
Mar 23, 12 AM $ 215.38
-0.57%
$ 215,380 $ 17,690
Mar 22, 11 PM $ 216.62
+0.90%
$ 216,620 $ 17,526
Mar 22, 10 PM $ 214.69
+0.87%
$ 214,691 $ 17,640
Mar 22, 9 PM $ 212.83
-0.65%
$ 212,830 $ 17,465
Mar 22, 8 PM $ 214.22
-0.65%
$ 214,220 $ 17,616
Mar 22, 7 PM $ 215.63
-3.36%
$ 215,630 $ 17,607
Mar 22, 6 PM $ 223.12
+2.07%
$ 223,125 $ 17,559
Mar 22, 5 PM $ 218.35
-3.31%
$ 218,350 $ 17,542
Mar 22, 4 PM $ 225.82
-0.59%
$ 225,820 $ 17,612
Mar 22, 3 PM $ 227.16
+1.71%
$ 227,160 $ 17,806
Mar 22, 2 PM $ 223.35
+0.90%
$ 223,350 $ 17,964
Mar 22, 1 PM $ 221.35
-2.76%
$ 221,350 $ 17,945
Mar 22, 12 PM $ 227.63
-0.04%
$ 227,630 $ 17,576
Mar 22, 11 AM $ 227.78
-0.69%
$ 227,780 $ 17,010
Mar 22, 10 AM $ 229.36
+0.02%
$ 229,360 $ 16,517
Mar 22, 9 AM $ 229.32
-0.02%
$ 229,320 $ 16,517
Mar 22, 8 AM $ 229.36
+0.76%
$ 229,360 $ 15,824
Mar 22, 7 AM $ 227.64
-0.05%
$ 227,640 $ 15,551
Mar 22, 6 AM $ 227.76
+0.05%
$ 227,760 $ 15,064
Mar 22, 5 AM $ 227.64
-0.07%
$ 227,640 $ 14,329
Mar 22, 4 AM $ 227.8
-0.90%
$ 227,800 $ 13,552
Mar 22, 3 AM $ 229.87
+0.93%
$ 229,870 $ 12,892
Mar 22, 2 AM $ 227.76
-1.06%
$ 227,760 $ 12,181
Mar 22, 1 AM $ 230.2
+0.24%
$ 230,198 $ 11,352
Mar 22, 12 AM $ 229.65
-2.38%
$ 229,650 $ 10,618
Mar 21, 11 PM $ 235.26
+1.28%
$ 235,260 $ 10,043
Mar 21, 10 PM $ 232.28
-1.66%
$ 232,281 $ 10,051