AbbVie xStock Historical Data

ABBVx Page 6
Download
Date Close Price change Market cap Trading volume
May 21, 12 PM $ 215.3
-0.25%
$ 215,300 $ 164
May 21, 11 AM $ 215.85
+1.87%
$ 215,846 $ 164
May 21, 10 AM $ 211.88
-0.11%
$ 211,875 $ 216
May 21, 9 AM $ 212.1
+0.00%
$ 212,103 $ 231
May 21, 8 AM $ 212.1
+0.00%
$ 212,103 $ 231
May 21, 7 AM $ 212.1
-1.49%
$ 212,103 $ 231
May 21, 6 AM $ 215.3
+0.00%
$ 215,300 $ 231
May 21, 5 AM $ 215.3
+1.51%
$ 215,300 $ 231
May 21, 4 AM $ 212.1
-0.07%
$ 212,103 $ 231
May 21, 3 AM $ 212.25
-1.42%
$ 212,247 $ 242
May 21, 2 AM $ 215.3
+1.17%
$ 215,300 $ 242
May 21, 1 AM $ 212.8
-1.16%
$ 212,801 $ 295
May 21, 12 AM $ 215.3
+0.00%
$ 215,300 $ 294
May 20, 11 PM $ 215.3
+0.00%
$ 215,300 $ 294
May 20, 10 PM $ 215.3
-0.42%
$ 215,300 $ 294
May 20, 9 PM $ 216.2
+0.42%
$ 216,201 $ 294
May 20, 8 PM $ 215.3
+0.29%
$ 215,300 $ 280
May 20, 7 PM $ 214.67
-0.29%
$ 214,674 $ 280
May 20, 6 PM $ 215.3
+0.00%
$ 215,300 $ 267
May 20, 5 PM $ 215.3
-1.60%
$ 215,300 $ 267
May 20, 4 PM $ 218.81
+1.01%
$ 218,810 $ 152
May 20, 3 PM $ 216.62
-1.00%
$ 216,618 $ 214
May 20, 2 PM $ 218.81
+0.34%
$ 218,810 $ 467
May 20, 1 PM $ 218.07
-0.34%
$ 218,073 $ 467
May 20, 12 PM $ 218.81
+0.53%
$ 218,810 $ 495
May 20, 11 AM $ 217.65
-0.28%
$ 217,652 $ 495
May 20, 10 AM $ 218.27
-0.02%
$ 218,268 $ 432
May 20, 9 AM $ 218.31
+0.00%
$ 218,313 $ 423
May 20, 8 AM $ 218.31
+0.00%
$ 218,313 $ 423
May 20, 7 AM $ 218.31
-0.32%
$ 218,313 $ 423
May 20, 6 AM $ 219.01
+0.00%
$ 219,010 $ 423
May 20, 5 AM $ 219.01
+0.32%
$ 219,010 $ 423
May 20, 4 AM $ 218.31
-0.21%
$ 218,313 $ 423
May 20, 3 AM $ 218.77
+0.00%
$ 218,767 $ 413
May 20, 2 AM $ 218.77
+0.62%
$ 218,767 $ 413
May 20, 1 AM $ 217.43
-0.34%
$ 217,427 $ 359
May 20, 12 AM $ 218.16
+0.33%
$ 218,160 $ 359
May 19, 11 PM $ 217.44
+0.00%
$ 217,440 $ 365
May 19, 10 PM $ 217.44
-0.33%
$ 217,440 $ 365
May 19, 9 PM $ 218.16
+0.00%
$ 218,160 $ 365
May 19, 8 PM $ 218.16
+0.33%
$ 218,160 $ 365
May 19, 7 PM $ 217.44
+0.00%
$ 217,440 $ 365
May 19, 6 PM $ 217.44
+0.00%
$ 217,440 $ 365
May 19, 5 PM $ 217.44
-0.33%
$ 217,440 $ 365
May 19, 4 PM $ 218.16
-0.12%
$ 218,160 $ 375
May 19, 3 PM $ 218.43
+4.71%
$ 218,430 $ 313
May 19, 2 PM $ 208.61
-1.07%
$ 208,610 $ 54
May 19, 1 PM $ 210.88
+0.17%
$ 210,877 $ 54
May 19, 12 PM $ 210.51
+0.91%
$ 210,515 $ 64
May 19, 11 AM $ 208.61
-0.77%
$ 208,610 $ 34