AbbVie xStock Historical Data

ABBVx Page 17
Download
Date Close Price change Market cap Trading volume
Mar 15, 10 PM $ 225.43
+1.55%
$ 225,430 $ 17,687
Mar 15, 9 PM $ 222
-0.89%
$ 222,000 $ 17,754
Mar 15, 8 PM $ 224
+0.90%
$ 224,000 $ 17,719
Mar 15, 7 PM $ 222
-1.04%
$ 222,000 $ 17,951
Mar 15, 6 PM $ 224.34
+1.05%
$ 224,340 $ 17,965
Mar 15, 5 PM $ 222
+0.00%
$ 222,000 $ 18,035
Mar 15, 4 PM $ 222
-1.08%
$ 222,000 $ 17,957
Mar 15, 3 PM $ 224.43
+1.09%
$ 223,554 $ 18,166
Mar 15, 2 PM $ 222
-0.68%
$ 222,000 $ 18,122
Mar 15, 1 PM $ 223.53
+0.69%
$ 223,530 $ 18,109
Mar 15, 12 PM $ 222
-1.44%
$ 222,000 $ 18,135
Mar 15, 11 AM $ 225.24
+1.46%
$ 225,240 $ 18,150
Mar 15, 10 AM $ 222
-1.26%
$ 222,000 $ 18,355
Mar 15, 9 AM $ 224.84
+1.28%
$ 224,840 $ 18,477
Mar 15, 8 AM $ 222
-0.42%
$ 222,000 $ 18,442
Mar 15, 7 AM $ 222
-0.45%
$ 222,000 $ 18,597
Mar 15, 6 AM $ 224.02
+0.45%
$ 224,020 $ 18,316
Mar 15, 5 AM $ 222
-0.90%
$ 222,000 $ 18,187
Mar 15, 4 AM $ 224.02
+0.00%
$ 224,020 $ 18,111
Mar 15, 3 AM $ 224.02
+0.91%
$ 224,020 $ 18,095
Mar 15, 2 AM $ 222
+0.00%
$ 222,000 $ 18,159
Mar 15, 1 AM $ 222
+0.00%
$ 222,000 $ 18,121
Mar 15, 12 AM $ 222
-0.45%
$ 222,000 $ 18,325
Mar 14, 11 PM $ 224.02
+0.45%
$ 224,020 $ 18,318
Mar 14, 10 PM $ 222
+0.00%
$ 222,000 $ 18,480
Mar 14, 9 PM $ 222
-0.03%
$ 222,000 $ 18,659
Mar 14, 8 PM $ 222.07
-0.59%
$ 222,070 $ 19,060
Mar 14, 7 PM $ 222.32
-0.04%
$ 222,320 $ 18,718
Mar 14, 6 PM $ 222.4
-1.23%
$ 222,400 $ 18,727
Mar 14, 5 PM $ 225.18
+0.52%
$ 225,180 $ 18,505
Mar 14, 4 PM $ 224.01
+0.91%
$ 224,010 $ 18,497
Mar 14, 3 PM $ 222
+0.00%
$ 222,000 $ 18,386
Mar 14, 2 PM $ 222
-0.70%
$ 222,000 $ 20,460
Mar 14, 1 PM $ 223.57
+0.54%
$ 223,570 $ 20,740
Mar 14, 12 PM $ 222.38
-0.67%
$ 222,380 $ 24,310
Mar 14, 11 AM $ 223.88
-0.27%
$ 223,880 $ 24,243
Mar 14, 10 AM $ 224.48
+1.12%
$ 224,480 $ 24,192
Mar 14, 9 AM $ 222
+0.00%
$ 222,000 $ 24,233
Mar 14, 8 AM $ 222
-0.09%
$ 222,000 $ 24,234
Mar 14, 7 AM $ 222.5
-0.54%
$ 222,500 $ 24,128
Mar 14, 6 AM $ 223.7
-0.27%
$ 223,700 $ 24,097
Mar 14, 5 AM $ 224.3
-0.23%
$ 224,300 $ 24,272
Mar 14, 4 AM $ 224.82
+1.27%
$ 224,820 $ 24,224
Mar 14, 3 AM $ 222
-0.68%
$ 222,000 $ 24,240
Mar 14, 2 AM $ 223.53
+0.69%
$ 223,530 $ 24,342
Mar 14, 1 AM $ 222
-1.51%
$ 222,000 $ 24,334
Mar 14, 12 AM $ 225.41
+0.53%
$ 225,410 $ 24,148
Mar 13, 11 PM $ 224.23
+1.45%
$ 224,230 $ 24,202
Mar 13, 10 PM $ 223.8
+1.13%
$ 223,800 $ 24,245
Mar 13, 9 PM $ 221.29
-1.82%
$ 221,290 $ 24,084