AbbVie xStock Historical Data

ABBVx Page 2
Download
Date Close Price change Market cap Trading volume
Apr 12, 7 PM $ 205.38
+4.05%
$ 205,380 $ 21,178
Apr 12, 6 PM $ 197.38
-3.90%
$ 197,380 $ 22,337
Apr 12, 5 PM $ 205.38
+1.85%
$ 205,380 $ 22,681
Apr 12, 4 PM $ 201.65
+2.15%
$ 201,649 $ 22,823
Apr 12, 3 PM $ 197.4
-1.72%
$ 197,400 $ 22,705
Apr 12, 2 PM $ 200.85
-0.69%
$ 200,850 $ 22,784
Apr 12, 1 PM $ 202.24
-0.50%
$ 202,240 $ 23,963
Apr 12, 12 PM $ 203.26
+3.09%
$ 203,260 $ 23,998
Apr 12, 11 AM $ 197.16
-1.43%
$ 197,160 $ 24,178
Apr 12, 10 AM $ 200.02
+1.36%
$ 200,017 $ 23,767
Apr 12, 9 AM $ 197.34
-1.42%
$ 197,340 $ 24,849
Apr 12, 8 AM $ 200.17
+6.88%
$ 200,175 $ 25,256
Apr 12, 7 AM $ 187.29
-2.88%
$ 187,290 $ 25,320
Apr 12, 6 AM $ 192.85
-0.42%
$ 192,850 $ 25,551
Apr 12, 5 AM $ 193.67
+1.28%
$ 193,670 $ 25,573
Apr 12, 4 AM $ 191.22
-1.93%
$ 191,225 $ 25,487
Apr 12, 3 AM $ 194.99
-0.93%
$ 194,990 $ 25,538
Apr 12, 2 AM $ 196.82
-0.64%
$ 196,820 $ 24,853
Apr 12, 1 AM $ 198.08
+0.23%
$ 198,080 $ 25,205
Apr 12, 12 AM $ 197.62
+1.36%
$ 197,623 $ 25,215
Apr 11, 11 PM $ 194.98
+0.01%
$ 194,980 $ 25,243
Apr 11, 10 PM $ 194.97
-2.43%
$ 194,970 $ 25,209
Apr 11, 9 PM $ 199.82
+1.43%
$ 199,820 $ 25,140
Apr 11, 8 PM $ 197.01
+0.00%
$ 197,010 $ 25,272
Apr 11, 7 PM $ 197.01
+5.23%
$ 197,010 $ 25,121
Apr 11, 6 PM $ 187.21
-1.75%
$ 187,210 $ 24,188
Apr 11, 5 PM $ 190.54
-0.43%
$ 190,541 $ 23,871
Apr 11, 4 PM $ 191.37
-1.58%
$ 191,369 $ 23,808
Apr 11, 3 PM $ 194.45
+6.14%
$ 194,450 $ 23,785
Apr 11, 2 PM $ 183.2
+0.18%
$ 183,196 $ 23,417
Apr 11, 1 PM $ 189.69
+0.11%
$ 189,690 $ 21,894
Apr 11, 12 PM $ 193.93
+4.83%
$ 193,930 $ 10,958
Apr 11, 11 AM $ 181.57
-2.49%
$ 181,570 $ 21,739
Apr 11, 10 AM $ 194.51
+1.70%
$ 194,512 $ 21,584
Apr 11, 9 AM $ 191.25
-0.29%
$ 191,253 $ 20,925
Apr 11, 8 AM $ 191.8
-5.27%
$ 191,800 $ 20,329
Apr 11, 7 AM $ 202.46
-0.35%
$ 202,460 $ 19,063
Apr 11, 6 AM $ 203.89
-0.48%
$ 203,890 $ 19,004
Apr 11, 5 AM $ 204.87
+1.19%
$ 204,870 $ 19,154
Apr 11, 4 AM $ 202.46
-1.19%
$ 202,460 $ 18,991
Apr 11, 3 AM $ 204.89
+1.20%
$ 204,890 $ 19,396
Apr 11, 2 AM $ 202.47
-1.42%
$ 202,470 $ 19,336
Apr 11, 1 AM $ 205.39
-0.43%
$ 205,390 $ 19,342
Apr 11, 12 AM $ 206.28
-0.26%
$ 206,280 $ 19,347
Apr 10, 11 PM $ 206.81
-1.36%
$ 206,810 $ 19,264
Apr 10, 10 PM $ 209.66
+1.21%
$ 209,660 $ 20,039
Apr 10, 9 PM $ 207.16
-1.32%
$ 207,160 $ 20,429
Apr 10, 8 PM $ 210.74
+0.14%
$ 210,740 $ 20,408
Apr 10, 7 PM $ 210.67
-0.24%
$ 210,670 $ 20,495
Apr 10, 6 PM $ 211.17
-0.25%
$ 211,170 $ 20,476