AbbVie xStock Historical Data

ABBVx Page 2
Download
Date Close Price change Market cap Trading volume
8:39 PM $ 216.32
+0.78%
$ 216,320 $ 18,441
8:38 PM $ 214.65
+0.00%
$ 216,320 $ 18,444
8:37 PM $ 214.65
+0.00%
$ 216,320 $ 18,463
8:36 PM $ 214.65
+0.00%
$ 216,320 $ 18,463
8:35 PM $ 214.65
+0.76%
$ 216,320 $ 18,459
8:34 PM $ 213.04
+0.56%
$ 213,040 $ 18,451
8:33 PM $ 211.85
+0.00%
$ 213,040 $ 18,451
8:32 PM $ 211.85
+0.54%
$ 213,040 $ 18,451
8:31 PM $ 210.71
+0.00%
$ 213,040 $ 18,444
8:30 PM $ 210.71
+0.00%
$ 213,040 $ 18,444
8:29 PM $ 210.71
-0.56%
$ 210,710 $ 18,444
8:28 PM $ 211.89
+0.00%
$ 210,710 $ 18,470
8:27 PM $ 211.89
-0.54%
$ 210,710 $ 18,431
8:26 PM $ 213.04
+0.00%
$ 210,710 $ 18,431
8:25 PM $ 213.04
+0.00%
$ 210,710 $ 18,403
8:24 PM $ 213.04
-0.04%
$ 213,040 $ 18,424
8:23 PM $ 213.12
+0.00%
$ 213,040 $ 18,439
8:22 PM $ 213.12
+0.00%
$ 213,040 $ 18,468
8:21 PM $ 213.2
+0.00%
$ 213,040 $ 18,453
8:20 PM $ 213.2
+0.00%
$ 213,040 $ 18,453
8:19 PM $ 213.2
+0.56%
$ 213,200 $ 18,508
8:18 PM $ 212.01
+0.54%
$ 213,200 $ 18,508
8:17 PM $ 210.86
+0.00%
$ 213,200 $ 18,483
8:16 PM $ 210.86
+0.00%
$ 213,200 $ 18,483
8:15 PM $ 210.86
+0.00%
$ 213,200 $ 18,483
8:14 PM $ 210.86
+0.04%
$ 210,860 $ 18,492
8:13 PM $ 210.77
+0.00%
$ 210,860 $ 18,498
8:12 PM $ 210.77
+0.00%
$ 210,860 $ 18,498
8:11 PM $ 210.77
+0.04%
$ 210,860 $ 18,498
8:10 PM $ 210.68
+0.00%
$ 210,860 $ 18,505
8:09 PM $ 210.68
+0.07%
$ 210,680 $ 18,505
8:08 PM $ 210.54
+0.00%
$ 210,680 $ 18,516
8:07 PM $ 210.54
+0.02%
$ 210,680 $ 18,503
8:06 PM $ 210.49
+0.00%
$ 210,680 $ 18,503
8:05 PM $ 210.49
+0.00%
$ 210,680 $ 18,503
8:04 PM $ 210.49
-0.42%
$ 210,488 $ 18,523
8:03 PM $ 211.38
+0.00%
$ 210,488 $ 18,523
8:02 PM $ 211.38
+0.00%
$ 210,488 $ 18,523
8:01 PM $ 211.38
+0.00%
$ 210,488 $ 18,523
8:00 PM $ 211.38
-0.45%
$ 210,488 $ 18,562
7:59 PM $ 212.33
+0.14%
$ 212,330 $ 18,546
7:58 PM $ 212.02
+0.16%
$ 212,330 $ 19,258
7:57 PM $ 211.68
+0.00%
$ 212,330 $ 19,227
7:56 PM $ 211.68
+0.00%
$ 212,330 $ 19,993
7:55 PM $ 211.68
+0.00%
$ 212,330 $ 19,993
7:54 PM $ 211.57
-0.11%
$ 211,568 $ 19,998
7:53 PM $ 211.81
+0.00%
$ 211,568 $ 20,021
7:52 PM $ 211.81
+0.00%
$ 211,568 $ 20,021
7:51 PM $ 211.81
-0.19%
$ 211,568 $ 20,014
7:50 PM $ 212.22
+0.00%
$ 211,568 $ 20,014