AbbVie xStock Historical Data

ABBVx Page 46
Download
Date Close Price change Market cap Trading volume
May 8, 10 PM $ 202.93
-0.84%
$ 202,930 $ 1,394
May 8, 9 PM $ 204.64
+0.00%
$ 204,640 $ 1,110
May 8, 8 PM $ 204.64
+0.00%
$ 204,640 $ 1,110
May 8, 7 PM $ 204.64
+0.94%
$ 204,640 $ 1,110
May 8, 6 PM $ 202.74
-0.93%
$ 202,737 $ 1,110
May 8, 5 PM $ 204.64
+0.75%
$ 204,640 $ 813
May 8, 4 PM $ 203.12
+0.00%
$ 203,124 $ 806
May 8, 3 PM $ 203.12
-1.07%
$ 203,124 $ 806
May 8, 2 PM $ 205.33
+0.00%
$ 205,330 $ 712
May 8, 1 PM $ 205.33
+0.55%
$ 205,330 $ 712
May 8, 12 PM $ 204.2
+0.00%
$ 204,199 $ 696
May 8, 11 AM $ 204.2
-0.02%
$ 204,199 $ 696
May 8, 10 AM $ 204.23
-0.41%
$ 204,235 $ 686
May 8, 9 AM $ 205.07
+0.00%
$ 205,074 $ 481
May 8, 8 AM $ 205.07
+0.11%
$ 205,074 $ 481
May 8, 7 AM $ 204.86
+0.00%
$ 204,858 $ 530
May 8, 6 AM $ 204.86
+0.00%
$ 204,858 $ 530
May 8, 5 AM $ 204.86
+0.00%
$ 204,858 $ 530
May 8, 4 AM $ 204.86
+0.00%
$ 204,858 $ 530
May 8, 3 AM $ 204.86
-0.48%
$ 204,858 $ 530
May 8, 2 AM $ 205.85
+0.48%
$ 205,850 $ 530
May 8, 1 AM $ 204.88
+0.00%
$ 204,875 $ 539
May 8, 12 AM $ 204.88
-0.47%
$ 204,875 $ 539
May 7, 11 PM $ 205.85
+1.44%
$ 205,850 $ 539
May 7, 10 PM $ 202.94
+0.00%
$ 202,938 $ 180
May 7, 9 PM $ 202.94
-0.14%
$ 202,938 $ 180
May 7, 8 PM $ 203.23
+0.00%
$ 203,227 $ 199
May 7, 7 PM $ 203.23
-1.58%
$ 203,227 $ 199
May 7, 6 PM $ 206.49
+0.00%
$ 206,488 $ 81
May 7, 5 PM $ 206.49
+0.00%
$ 206,488 $ 81
May 7, 4 PM $ 206.49
+0.24%
$ 206,488 $ 81
May 7, 3 PM $ 206
-0.43%
$ 206,000 $ 185
May 7, 2 PM $ 206.89
+0.00%
$ 206,893 $ 183
May 7, 1 PM $ 206.89
+0.00%
$ 206,893 $ 183
May 7, 12 PM $ 206.89
-0.31%
$ 206,893 $ 183
May 7, 11 AM $ 207.54
+0.00%
$ 207,540 $ 226
May 7, 10 AM $ 207.54
+0.00%
$ 207,540 $ 226
May 7, 9 AM $ 207.54
+0.32%
$ 207,540 $ 226
May 7, 8 AM $ 206.87
+0.00%
$ 206,871 $ 226
May 7, 7 AM $ 206.87
+0.79%
$ 206,871 $ 226
May 7, 6 AM $ 205.24
-1.11%
$ 205,245 $ 175
May 7, 5 AM $ 207.54
+0.00%
$ 207,540 $ 175
May 7, 4 AM $ 207.54
+0.00%
$ 207,540 $ 175
May 7, 3 AM $ 207.54
+1.12%
$ 207,540 $ 175
May 7, 2 AM $ 205.24
+0.10%
$ 205,245 $ 175
May 7, 1 AM $ 205.03
+0.00%
$ 205,033 $ 166
May 7, 12 AM $ 205.03
+0.00%
$ 205,033 $ 166
May 6, 11 PM $ 205.03
-0.07%
$ 205,033 $ 166
May 6, 10 PM $ 205.17
+0.00%
$ 205,170 $ 180
May 6, 9 PM $ 205.17
-0.98%
$ 205,170 $ 180