AbbVie xStock Historical Data

ABBVx Page 16
Download
Date Close Price change Market cap Trading volume
Mar 17, 10 PM $ 230.64
+1.38%
$ 230,640 $ 16,979
Mar 17, 9 PM $ 227.51
+2.37%
$ 227,510 $ 16,925
Mar 17, 8 PM $ 222.25
+0.00%
$ 222,250 $ 17,018
Mar 17, 7 PM $ 222.25
-0.72%
$ 222,250 $ 17,234
Mar 17, 6 PM $ 223.86
-0.20%
$ 223,860 $ 17,461
Mar 17, 5 PM $ 224.64
+0.49%
$ 224,640 $ 17,409
Mar 17, 4 PM $ 223.91
-0.34%
$ 223,915 $ 17,537
Mar 17, 3 PM $ 224.67
-0.29%
$ 224,230 $ 17,541
Mar 17, 2 PM $ 225.32
+0.39%
$ 225,324 $ 17,642
Mar 17, 1 PM $ 224.45
+0.51%
$ 224,450 $ 17,697
Mar 17, 12 PM $ 223.31
-1.14%
$ 223,310 $ 19,410
Mar 17, 11 AM $ 225.89
-0.28%
$ 225,890 $ 19,309
Mar 17, 10 AM $ 226.52
+1.80%
$ 226,522 $ 19,180
Mar 17, 9 AM $ 222.53
+0.11%
$ 222,526 $ 19,219
Mar 17, 8 AM $ 222.29
-4.33%
$ 222,289 $ 19,087
Mar 17, 7 AM $ 232.35
+0.01%
$ 229,748 $ 18,917
Mar 17, 6 AM $ 232.34
+0.11%
$ 232,336 $ 18,863
Mar 17, 5 AM $ 232.07
+0.93%
$ 232,070 $ 18,940
Mar 17, 4 AM $ 229.94
-1.89%
$ 229,940 $ 19,066
Mar 17, 3 AM $ 234.4
-0.09%
$ 234,399 $ 19,192
Mar 17, 2 AM $ 234.62
+4.18%
$ 234,619 $ 19,238
Mar 17, 1 AM $ 225.2
-3.05%
$ 225,200 $ 19,160
Mar 17, 12 AM $ 232.29
+1.67%
$ 232,290 $ 19,133
Mar 16, 11 PM $ 232.25
+2.32%
$ 232,250 $ 19,106
Mar 16, 10 PM $ 221.63
-4.56%
$ 221,630 $ 19,823
Mar 16, 9 PM $ 232.23
+4.05%
$ 232,230 $ 19,813
Mar 16, 8 PM $ 223.2
-0.71%
$ 223,200 $ 19,980
Mar 16, 7 PM $ 224.79
+0.12%
$ 224,790 $ 19,911
Mar 16, 6 PM $ 224.52
+0.13%
$ 224,520 $ 19,743
Mar 16, 5 PM $ 224.23
+1.51%
$ 224,230 $ 19,729
Mar 16, 4 PM $ 220.9
-1.35%
$ 220,900 $ 19,744
Mar 16, 3 PM $ 223.92
-0.14%
$ 224,430 $ 19,640
Mar 16, 2 PM $ 224.23
-0.56%
$ 224,230 $ 19,620
Mar 16, 1 PM $ 225.49
+0.85%
$ 225,650 $ 19,622
Mar 16, 12 PM $ 223.59
+0.76%
$ 223,590 $ 17,828
Mar 16, 11 AM $ 221.89
-1.02%
$ 221,895 $ 17,763
Mar 16, 10 AM $ 224.19
+1.35%
$ 224,191 $ 17,802
Mar 16, 9 AM $ 221.2
-1.69%
$ 221,196 $ 17,647
Mar 16, 8 AM $ 225
+0.35%
$ 225,005 $ 17,684
Mar 16, 7 AM $ 222.76
+0.40%
$ 222,762 $ 17,605
Mar 16, 6 AM $ 221.87
-0.72%
$ 221,868 $ 18,008
Mar 16, 5 AM $ 223.49
+0.00%
$ 223,486 $ 18,002
Mar 16, 4 AM $ 223.49
+0.00%
$ 223,490 $ 18,063
Mar 16, 3 AM $ 223.48
-0.21%
$ 223,480 $ 17,987
Mar 16, 2 AM $ 223.95
-0.30%
$ 223,950 $ 17,825
Mar 16, 1 AM $ 224.63
+4.70%
$ 224,630 $ 17,836
Mar 16, 12 AM $ 214.54
-3.97%
$ 214,540 $ 17,842
Mar 15, 11 PM $ 222
-1.52%
$ 222,000 $ 17,782
Mar 15, 10 PM $ 225.43
+1.55%
$ 225,430 $ 17,687
Mar 15, 9 PM $ 222
-0.89%
$ 222,000 $ 17,754