AbbVie xStock Historical Data

ABBVx Page 14
Download
Date Close Price change Market cap Trading volume
Mar 21, 11 PM $ 235.26
+1.28%
$ 235,260 $ 10,043
Mar 21, 10 PM $ 232.28
-1.66%
$ 232,281 $ 10,051
Mar 21, 9 PM $ 236.2
+1.55%
$ 236,200 $ 10,271
Mar 21, 8 PM $ 235.59
+2.59%
$ 235,590 $ 10,748
Mar 21, 7 PM $ 229.64
-3.66%
$ 229,640 $ 10,802
Mar 21, 6 PM $ 238.36
+3.83%
$ 238,360 $ 10,899
Mar 21, 5 PM $ 229.57
-4.77%
$ 229,570 $ 10,906
Mar 21, 4 PM $ 241.07
-0.56%
$ 241,070 $ 10,725
Mar 21, 3 PM $ 242.56
-0.08%
$ 242,560 $ 10,428
Mar 21, 2 PM $ 242.75
+7.57%
$ 242,750 $ 10,629
Mar 21, 1 PM $ 225.47
+0.23%
$ 225,470 $ 5,264
Mar 21, 12 PM $ 223.98
+0.62%
$ 223,980 $ 12,121
Mar 21, 11 AM $ 222.59
-0.99%
$ 222,590 $ 12,858
Mar 21, 10 AM $ 228.47
+3.95%
$ 228,470 $ 6,678
Mar 21, 9 AM $ 219.79
+0.00%
$ 219,790 $ 13,587
Mar 21, 8 AM $ 225.66
+0.84%
$ 225,660 $ 7,167
Mar 21, 7 AM $ 223.79
+3.13%
$ 223,790 $ 14,492
Mar 21, 6 AM $ 216.99
+0.37%
$ 216,990 $ 15,403
Mar 21, 5 AM $ 216.18
+0.00%
$ 216,180 $ 16,107
Mar 21, 4 AM $ 216.18
+0.00%
$ 216,180 $ 16,668
Mar 21, 3 AM $ 216.18
+0.00%
$ 216,180 $ 17,399
Mar 21, 2 AM $ 216.18
+0.00%
$ 216,180 $ 18,190
Mar 21, 1 AM $ 216.18
+0.00%
$ 216,180 $ 19,339
Mar 21, 12 AM $ 216.18
+4.05%
$ 216,180 $ 19,992
Mar 20, 11 PM $ 207.73
+0.14%
$ 207,730 $ 20,554
Mar 20, 10 PM $ 207.43
-3.41%
$ 207,430 $ 20,713
Mar 20, 9 PM $ 215.68
+5.49%
$ 215,680 $ 20,675
Mar 20, 8 PM $ 204.46
-1.15%
$ 204,458 $ 20,054
Mar 20, 7 PM $ 206.83
+0.30%
$ 206,833 $ 20,010
Mar 20, 6 PM $ 206.22
-1.08%
$ 206,224 $ 20,118
Mar 20, 5 PM $ 208.48
-0.18%
$ 208,480 $ 20,332
Mar 20, 4 PM $ 208.9
+0.19%
$ 208,900 $ 20,450
Mar 20, 3 PM $ 208.59
+0.22%
$ 208,590 $ 20,527
Mar 20, 2 PM $ 208.13
-0.32%
$ 208,130 $ 20,291
Mar 20, 1 PM $ 208.53
-0.48%
$ 208,530 $ 20,726
Mar 20, 12 PM $ 209.53
+0.01%
$ 209,530 $ 20,494
Mar 20, 11 AM $ 209.51
-0.04%
$ 209,510 $ 20,556
Mar 20, 10 AM $ 209.59
+0.83%
$ 209,590 $ 20,671
Mar 20, 9 AM $ 209.59
+1.27%
$ 209,590 $ 20,868
Mar 20, 8 AM $ 206.96
-3.37%
$ 206,960 $ 21,670
Mar 20, 7 AM $ 214.18
+2.66%
$ 214,180 $ 22,421
Mar 20, 6 AM $ 208.64
+0.61%
$ 208,640 $ 22,052
Mar 20, 5 AM $ 207.37
-0.24%
$ 207,365 $ 22,000
Mar 20, 4 AM $ 207.29
-0.12%
$ 207,292 $ 22,155
Mar 20, 3 AM $ 207.53
-0.70%
$ 207,531 $ 22,210
Mar 20, 2 AM $ 208.99
+0.00%
$ 208,990 $ 22,098
Mar 20, 1 AM $ 209.03
+1.44%
$ 209,030 $ 21,872
Mar 20, 12 AM $ 206.06
-0.49%
$ 206,060 $ 22,913
Mar 19, 11 PM $ 207.07
+2.87%
$ 207,070 $ 22,972
Mar 19, 10 PM $ 201.3
-1.89%
$ 201,300 $ 22,858