AbbVie xStock Historical Data

ABBVx Page 18
Download
Date Close Price change Market cap Trading volume
Mar 13, 9 PM $ 221.29
-1.82%
$ 221,290 $ 24,084
Mar 13, 8 PM $ 225.4
+1.44%
$ 225,400 $ 23,464
Mar 13, 7 PM $ 223.19
-0.89%
$ 223,190 $ 23,674
Mar 13, 6 PM $ 225.19
+0.05%
$ 225,190 $ 23,630
Mar 13, 5 PM $ 225.08
-0.60%
$ 225,079 $ 23,809
Mar 13, 4 PM $ 226.44
+0.26%
$ 226,436 $ 23,754
Mar 13, 3 PM $ 225.86
+0.25%
$ 225,860 $ 23,873
Mar 13, 2 PM $ 225.3
-1.61%
$ 225,300 $ 21,974
Mar 13, 1 PM $ 228.98
+0.54%
$ 228,980 $ 21,590
Mar 13, 12 PM $ 227.74
-0.70%
$ 227,744 $ 18,313
Mar 13, 11 AM $ 229.36
+0.03%
$ 229,360 $ 18,378
Mar 13, 10 AM $ 229.28
-0.26%
$ 229,280 $ 18,470
Mar 13, 9 AM $ 229.88
-2.12%
$ 229,878 $ 18,408
Mar 13, 8 AM $ 234.85
+2.51%
$ 234,849 $ 18,438
Mar 13, 7 AM $ 229.1
+1.67%
$ 229,095 $ 18,258
Mar 13, 6 AM $ 225.34
+0.00%
$ 225,335 $ 18,253
Mar 13, 5 AM $ 225.33
-1.11%
$ 225,330 $ 18,134
Mar 13, 4 AM $ 227.87
-0.90%
$ 227,870 $ 18,260
Mar 13, 3 AM $ 229.94
+1.02%
$ 229,940 $ 18,302
Mar 13, 2 AM $ 227.62
+0.13%
$ 227,620 $ 18,298
Mar 13, 1 AM $ 227.33
-3.19%
$ 227,327 $ 18,214
Mar 13, 12 AM $ 234.81
+4.39%
$ 234,810 $ 18,162
Mar 12, 11 PM $ 227.75
-1.07%
$ 227,750 $ 18,061
Mar 12, 10 PM $ 230.22
+0.54%
$ 230,220 $ 18,178
Mar 12, 9 PM $ 228.97
+0.73%
$ 228,973 $ 18,148
Mar 12, 8 PM $ 228.36
-0.32%
$ 228,359 $ 18,111
Mar 12, 7 PM $ 229.09
+0.38%
$ 229,093 $ 18,079
Mar 12, 6 PM $ 228.22
-0.16%
$ 228,225 $ 17,858
Mar 12, 5 PM $ 228.58
-0.02%
$ 228,582 $ 17,675
Mar 12, 4 PM $ 228.63
+0.14%
$ 228,632 $ 17,709
Mar 12, 3 PM $ 228.32
-0.36%
$ 228,320 $ 17,598
Mar 12, 2 PM $ 229.14
+0.58%
$ 229,137 $ 17,498
Mar 12, 1 PM $ 227.82
-0.24%
$ 227,819 $ 17,616
Mar 12, 12 PM $ 228.38
-1.00%
$ 228,378 $ 17,216
Mar 12, 11 AM $ 230.69
-0.78%
$ 230,690 $ 17,125
Mar 12, 10 AM $ 232.5
+0.46%
$ 232,500 $ 17,000
Mar 12, 9 AM $ 231.43
-0.43%
$ 231,427 $ 16,914
Mar 12, 8 AM $ 232.42
-1.12%
$ 232,425 $ 17,002
Mar 12, 7 AM $ 235.06
+3.35%
$ 235,060 $ 17,088
Mar 12, 6 AM $ 224.95
-1.90%
$ 224,954 $ 17,083
Mar 12, 5 AM $ 231.52
+1.72%
$ 231,523 $ 17,006
Mar 12, 4 AM $ 227.62
-0.35%
$ 227,620 $ 16,881
Mar 12, 3 AM $ 228.42
+1.45%
$ 228,418 $ 16,827
Mar 12, 2 AM $ 225.15
-3.25%
$ 225,154 $ 16,860
Mar 12, 1 AM $ 232.72
+3.22%
$ 232,720 $ 16,920
Mar 12, 12 AM $ 225.42
-2.54%
$ 225,420 $ 20,416
Mar 11, 11 PM $ 231.29
+2.63%
$ 231,290 $ 20,504
Mar 11, 10 PM $ 225.36
-1.22%
$ 225,360 $ 20,460
Mar 11, 9 PM $ 228.15
-0.89%
$ 228,150 $ 20,672
Mar 11, 8 PM $ 229.28
-0.73%
$ 229,278 $ 20,903