AbbVie xStock Historical Data

ABBVx Page 5
Download
Date Close Price change Market cap Trading volume
Apr 6, 5 PM $ 207.44
-0.58%
$ 207,440 $ 28,238
Apr 6, 4 PM $ 208.64
-0.51%
$ 208,640 $ 28,729
Apr 6, 3 PM $ 209.71
-1.07%
$ 209,706 $ 25,459
Apr 6, 2 PM $ 211.97
+3.91%
$ 211,967 $ 25,249
Apr 6, 1 PM $ 204
-2.94%
$ 204,000 $ 25,075
Apr 6, 12 PM $ 210.14
-0.11%
$ 210,138 $ 25,010
Apr 6, 11 AM $ 210.37
-0.96%
$ 210,373 $ 24,896
Apr 6, 10 AM $ 212.41
+0.02%
$ 212,412 $ 25,035
Apr 6, 9 AM $ 212.37
-0.53%
$ 212,370 $ 25,124
Apr 6, 8 AM $ 213.5
+2.05%
$ 213,500 $ 25,054
Apr 6, 7 AM $ 209.21
+0.01%
$ 209,206 $ 25,338
Apr 6, 6 AM $ 209.18
+0.00%
$ 209,180 $ 24,882
Apr 6, 5 AM $ 209.18
+0.00%
$ 209,180 $ 24,855
Apr 6, 4 AM $ 209.18
+1.44%
$ 209,178 $ 24,487
Apr 6, 3 AM $ 206.21
-0.15%
$ 206,210 $ 22,132
Apr 6, 2 AM $ 206.51
-1.74%
$ 206,510 $ 22,145
Apr 6, 1 AM $ 210.16
-2.15%
$ 210,160 $ 22,192
Apr 6, 12 AM $ 214.77
-11.10%
$ 214,770 $ 21,966
Apr 5, 11 PM $ 241.58
+0.00%
$ 241,580 $ 18,386
Apr 5, 10 PM $ 241.59
+0.00%
$ 241,590 $ 18,720
Apr 5, 9 PM $ 241.59
+0.00%
$ 241,590 $ 18,780
Apr 5, 8 PM $ 241.59
+1.53%
$ 241,590 $ 18,875
Apr 5, 7 PM $ 237.94
-1.88%
$ 237,940 $ 18,992
Apr 5, 6 PM $ 242.51
+4.03%
$ 242,510 $ 18,971
Apr 5, 5 PM $ 233.11
+3.63%
$ 233,110 $ 18,451
Apr 5, 4 PM $ 224.95
+2.80%
$ 224,945 $ 18,087
Apr 5, 3 PM $ 218.82
+1.28%
$ 218,820 $ 18,285
Apr 5, 2 PM $ 216.06
+0.72%
$ 216,060 $ 18,547
Apr 5, 1 PM $ 214.52
-0.78%
$ 214,520 $ 18,549
Apr 5, 12 PM $ 216.21
+0.00%
$ 216,210 $ 18,547
Apr 5, 11 AM $ 216.21
-0.82%
$ 216,210 $ 18,673
Apr 5, 10 AM $ 216.26
-0.80%
$ 216,256 $ 18,704
Apr 5, 9 AM $ 217.99
+1.62%
$ 217,990 $ 18,667
Apr 5, 8 AM $ 214.61
-3.78%
$ 214,610 $ 9,417
Apr 5, 7 AM $ 223.03
+8.11%
$ 223,030 $ 18,732
Apr 5, 6 AM $ 206.29
-1.54%
$ 206,290 $ 18,844
Apr 5, 5 AM $ 209.51
-1.72%
$ 209,510 $ 19,161
Apr 5, 4 AM $ 213.18
+0.00%
$ 213,180 $ 19,573
Apr 5, 3 AM $ 213.18
-2.13%
$ 213,180 $ 19,792
Apr 5, 2 AM $ 217.83
+3.50%
$ 217,830 $ 19,667
Apr 5, 1 AM $ 210.47
+1.90%
$ 210,470 $ 19,551
Apr 5, 12 AM $ 206.54
-3.06%
$ 206,540 $ 19,645
Apr 4, 11 PM $ 213.07
+2.92%
$ 213,069 $ 19,614
Apr 4, 10 PM $ 207.02
-0.39%
$ 207,020 $ 19,625
Apr 4, 9 PM $ 207.84
+0.40%
$ 207,840 $ 19,434
Apr 4, 8 PM $ 207.02
-0.64%
$ 207,020 $ 19,409
Apr 4, 7 PM $ 208.35
-0.39%
$ 208,350 $ 19,282
Apr 4, 6 PM $ 209.17
+0.44%
$ 209,170 $ 19,322
Apr 4, 5 PM $ 209.49
+0.64%
$ 209,490 $ 19,251
Apr 4, 4 PM $ 208.15
+0.57%
$ 208,150 $ 19,351