AbbVie xStock Historical Data

ABBVx Page 3
Download
Date Close Price change Market cap Trading volume
Apr 10, 7 PM $ 210.67
-0.24%
$ 210,670 $ 20,495
Apr 10, 6 PM $ 211.17
-0.25%
$ 211,170 $ 20,476
Apr 10, 5 PM $ 211.7
-0.12%
$ 211,700 $ 21,057
Apr 10, 4 PM $ 211.95
+0.10%
$ 211,950 $ 21,541
Apr 10, 3 PM $ 211.74
-1.11%
$ 211,740 $ 21,710
Apr 10, 2 PM $ 214.11
-0.01%
$ 214,110 $ 21,800
Apr 10, 1 PM $ 214.14
-0.43%
$ 214,140 $ 21,863
Apr 10, 12 PM $ 215.37
+0.52%
$ 215,373 $ 21,876
Apr 10, 11 AM $ 214.26
+0.50%
$ 214,261 $ 21,959
Apr 10, 10 AM $ 213.19
+0.78%
$ 213,186 $ 22,435
Apr 10, 9 AM $ 211.54
-1.50%
$ 211,541 $ 22,564
Apr 10, 8 AM $ 214.75
+0.96%
$ 214,755 $ 22,634
Apr 10, 7 AM $ 212.71
-0.83%
$ 212,710 $ 22,722
Apr 10, 6 AM $ 214.58
+0.64%
$ 214,578 $ 22,784
Apr 10, 5 AM $ 213.21
+0.29%
$ 213,209 $ 22,592
Apr 10, 4 AM $ 212.02
-1.13%
$ 212,020 $ 22,350
Apr 10, 3 AM $ 213.12
-1.44%
$ 213,120 $ 21,885
Apr 10, 2 AM $ 216.33
+2.73%
$ 216,328 $ 21,966
Apr 10, 1 AM $ 210.57
-1.00%
$ 210,570 $ 22,084
Apr 10, 12 AM $ 212.7
-0.93%
$ 212,703 $ 22,672
Apr 9, 11 PM $ 214.7
-0.75%
$ 214,699 $ 22,429
Apr 9, 10 PM $ 216.32
+2.56%
$ 216,320 $ 21,512
Apr 9, 9 PM $ 210.92
-0.57%
$ 210,920 $ 21,121
Apr 9, 8 PM $ 212.12
-1.26%
$ 212,120 $ 20,891
Apr 9, 7 PM $ 214.83
+0.05%
$ 214,829 $ 20,797
Apr 9, 6 PM $ 214.72
+0.02%
$ 214,719 $ 22,429
Apr 9, 5 PM $ 214.68
-0.13%
$ 214,680 $ 22,322
Apr 9, 4 PM $ 214.93
+0.46%
$ 214,930 $ 21,789
Apr 9, 3 PM $ 213.94
+0.57%
$ 213,940 $ 21,822
Apr 9, 2 PM $ 212.69
-0.23%
$ 212,690 $ 22,034
Apr 9, 1 PM $ 213.17
+0.33%
$ 213,170 $ 22,174
Apr 9, 12 PM $ 212.47
-1.03%
$ 212,466 $ 22,144
Apr 9, 11 AM $ 214.68
+3.16%
$ 214,680 $ 22,316
Apr 9, 10 AM $ 207.22
-2.36%
$ 207,224 $ 21,795
Apr 9, 9 AM $ 215.18
+3.45%
$ 215,179 $ 21,518
Apr 9, 8 AM $ 208.01
-3.26%
$ 208,005 $ 21,407
Apr 9, 7 AM $ 215
+1.31%
$ 215,004 $ 21,645
Apr 9, 6 AM $ 212.23
-1.28%
$ 212,228 $ 21,701
Apr 9, 5 AM $ 214.98
+0.15%
$ 214,984 $ 21,672
Apr 9, 4 AM $ 214.67
+1.27%
$ 214,669 $ 22,094
Apr 9, 3 AM $ 211.98
-1.33%
$ 211,981 $ 22,000
Apr 9, 2 AM $ 214.83
+3.04%
$ 214,833 $ 21,947
Apr 9, 1 AM $ 208.5
+0.47%
$ 208,504 $ 21,471
Apr 9, 12 AM $ 207.53
-2.36%
$ 207,527 $ 20,733
Apr 8, 11 PM $ 212.55
+0.01%
$ 212,550 $ 20,673
Apr 8, 10 PM $ 212.53
-0.51%
$ 212,530 $ 20,761
Apr 8, 9 PM $ 213.62
-0.04%
$ 213,625 $ 20,625
Apr 8, 8 PM $ 214.95
+0.49%
$ 214,948 $ 20,733
Apr 8, 7 PM $ 213.91
+0.22%
$ 213,910 $ 20,916
Apr 8, 6 PM $ 213.5
+0.38%
$ 213,499 $ 21,614