AbbVie xStock Historical Data

ABBVx Page 4
Download
Date Close Price change Market cap Trading volume
Apr 8, 6 PM $ 213.5
+0.38%
$ 213,499 $ 21,614
Apr 8, 5 PM $ 212.7
-0.44%
$ 212,699 $ 21,655
Apr 8, 4 PM $ 213.61
+0.12%
$ 213,610 $ 21,536
Apr 8, 3 PM $ 213.35
+0.63%
$ 213,347 $ 24,545
Apr 8, 2 PM $ 212.01
+1.56%
$ 212,012 $ 24,681
Apr 8, 1 PM $ 208.75
-0.76%
$ 208,751 $ 24,345
Apr 8, 12 PM $ 210.34
-0.09%
$ 210,345 $ 24,645
Apr 8, 11 AM $ 210.53
+0.00%
$ 210,533 $ 24,561
Apr 8, 10 AM $ 210.53
-0.01%
$ 210,533 $ 24,623
Apr 8, 9 AM $ 210.55
+0.01%
$ 210,550 $ 24,657
Apr 8, 8 AM $ 210.52
+0.35%
$ 210,523 $ 24,800
Apr 8, 7 AM $ 209.79
+2.77%
$ 209,790 $ 24,454
Apr 8, 6 AM $ 204.14
+0.00%
$ 204,140 $ 23,583
Apr 8, 5 AM $ 204.14
-2.45%
$ 204,140 $ 22,928
Apr 8, 4 AM $ 210.51
+0.25%
$ 210,508 $ 21,689
Apr 8, 3 AM $ 209.98
-0.08%
$ 209,981 $ 21,087
Apr 8, 2 AM $ 210.14
+0.01%
$ 210,140 $ 20,915
Apr 8, 1 AM $ 210.12
+2.62%
$ 210,116 $ 21,130
Apr 8, 12 AM $ 204.76
-2.49%
$ 204,760 $ 21,290
Apr 7, 11 PM $ 209.99
-0.23%
$ 209,987 $ 21,450
Apr 7, 10 PM $ 210.46
+0.62%
$ 210,464 $ 21,144
Apr 7, 9 PM $ 205.99
+1.20%
$ 205,986 $ 20,871
Apr 7, 8 PM $ 203.54
-2.11%
$ 203,540 $ 20,729
Apr 7, 7 PM $ 206.54
-0.41%
$ 206,536 $ 18,733
Apr 7, 6 PM $ 207.35
+0.10%
$ 207,349 $ 18,497
Apr 7, 5 PM $ 207.15
+0.48%
$ 207,150 $ 18,537
Apr 7, 4 PM $ 206.17
+0.94%
$ 206,170 $ 18,566
Apr 7, 3 PM $ 204.26
-0.07%
$ 204,258 $ 18,719
Apr 7, 2 PM $ 204.4
-0.26%
$ 204,396 $ 18,730
Apr 7, 1 PM $ 204.93
-1.48%
$ 204,926 $ 18,711
Apr 7, 12 PM $ 208
-0.41%
$ 208,002 $ 18,462
Apr 7, 11 AM $ 208.87
+0.36%
$ 208,867 $ 18,535
Apr 7, 10 AM $ 208.12
-0.06%
$ 208,124 $ 18,380
Apr 7, 9 AM $ 208.25
-1.45%
$ 208,250 $ 18,353
Apr 7, 8 AM $ 211.31
+1.88%
$ 211,315 $ 18,204
Apr 7, 7 AM $ 207.41
+0.00%
$ 207,410 $ 18,717
Apr 7, 6 AM $ 207.41
+0.00%
$ 207,410 $ 19,394
Apr 7, 5 AM $ 207.41
+0.02%
$ 207,410 $ 20,134
Apr 7, 4 AM $ 207.36
-0.01%
$ 207,362 $ 20,870
Apr 7, 3 AM $ 207.38
-0.02%
$ 207,377 $ 23,658
Apr 7, 2 AM $ 208.07
+0.32%
$ 208,074 $ 23,243
Apr 7, 1 AM $ 207.41
+0.89%
$ 207,410 $ 23,139
Apr 7, 12 AM $ 205.59
-0.38%
$ 205,590 $ 23,127
Apr 6, 11 PM $ 206.38
-0.97%
$ 206,377 $ 27,384
Apr 6, 10 PM $ 208.39
+0.38%
$ 208,392 $ 27,303
Apr 6, 9 PM $ 207.6
-1.67%
$ 207,605 $ 27,708
Apr 6, 8 PM $ 211.14
+2.50%
$ 211,140 $ 27,746
Apr 6, 7 PM $ 205.99
-1.09%
$ 205,991 $ 27,615
Apr 6, 6 PM $ 208.27
+0.40%
$ 208,271 $ 27,645
Apr 6, 5 PM $ 207.44
-0.58%
$ 207,440 $ 28,238