AbbVie xStock Historical Data

ABBVx Page 76
Download
Date Close Price change Market cap Trading volume
Mar 8, 3 PM $ 232.69
+0.02%
$ 232,690 $ 18,246
Mar 8, 2 PM $ 232.65
-0.02%
$ 232,650 $ 18,379
Mar 8, 1 PM $ 232.69
+0.00%
$ 232,690 $ 18,276
Mar 8, 12 PM $ 232.69
+0.77%
$ 232,690 $ 18,193
Mar 8, 11 AM $ 230.92
-0.76%
$ 230,920 $ 18,200
Mar 8, 10 AM $ 232.69
+0.77%
$ 232,690 $ 18,004
Mar 8, 9 AM $ 231.78
+0.37%
$ 231,778 $ 17,922
Mar 8, 8 AM $ 230.92
+0.00%
$ 230,920 $ 17,969
Mar 8, 7 AM $ 230.92
+0.00%
$ 230,920 $ 17,712
Mar 8, 6 AM $ 230.92
-0.76%
$ 230,920 $ 17,602
Mar 8, 5 AM $ 232.69
+0.77%
$ 232,690 $ 17,703
Mar 8, 4 AM $ 230.92
-0.75%
$ 230,920 $ 17,736
Mar 8, 3 AM $ 232.67
-0.01%
$ 232,670 $ 17,728
Mar 8, 2 AM $ 232.69
+0.00%
$ 232,690 $ 17,684
Mar 8, 1 AM $ 232.69
+0.77%
$ 232,690 $ 17,699
Mar 8, 12 AM $ 230.92
-0.76%
$ 230,920 $ 17,385
Mar 7, 11 PM $ 232.69
+0.00%
$ 232,690 $ 17,224
Mar 7, 10 PM $ 232.69
+0.77%
$ 232,690 $ 17,252
Mar 7, 9 PM $ 230.92
+0.00%
$ 230,920 $ 17,297
Mar 7, 8 PM $ 231.8
+0.38%
$ 231,804 $ 17,287
Mar 7, 7 PM $ 230.92
+0.00%
$ 230,920 $ 17,278
Mar 7, 6 PM $ 230.92
-0.76%
$ 230,920 $ 17,405
Mar 7, 5 PM $ 232.69
+0.77%
$ 232,690 $ 17,329
Mar 7, 4 PM $ 230.92
-0.76%
$ 230,920 $ 17,178
Mar 7, 3 PM $ 232.69
+0.77%
$ 232,690 $ 17,288
Mar 7, 2 PM $ 230.92
-0.38%
$ 230,920 $ 17,217
Mar 7, 1 PM $ 232.69
+0.77%
$ 232,690 $ 17,091
Mar 7, 12 PM $ 230.92
+0.00%
$ 230,920 $ 16,935
Mar 7, 11 AM $ 230.92
+0.00%
$ 230,920 $ 16,839
Mar 7, 10 AM $ 230.92
-0.76%
$ 230,920 $ 17,022
Mar 7, 9 AM $ 232.69
+0.77%
$ 232,690 $ 17,065
Mar 7, 8 AM $ 230.92
+0.00%
$ 230,920 $ 17,152
Mar 7, 7 AM $ 230.92
+0.00%
$ 230,920 $ 17,278
Mar 7, 6 AM $ 230.92
+0.00%
$ 230,920 $ 17,426
Mar 7, 5 AM $ 230.92
-0.76%
$ 230,920 $ 17,351
Mar 7, 4 AM $ 232.69
+0.00%
$ 232,690 $ 17,228
Mar 7, 3 AM $ 232.69
+0.77%
$ 232,690 $ 17,331
Mar 7, 2 AM $ 230.92
-0.76%
$ 230,920 $ 17,447
Mar 7, 1 AM $ 232.69
+0.00%
$ 232,690 $ 17,401
Mar 7, 12 AM $ 232.69
-3.34%
$ 232,690 $ 17,383
Mar 6, 11 PM $ 240.73
+3.86%
$ 240,730 $ 17,379
Mar 6, 10 PM $ 231.78
-1.51%
$ 231,777 $ 17,257
Mar 6, 9 PM $ 235.33
+2.68%
$ 235,329 $ 17,298
Mar 6, 8 PM $ 229.19
-0.28%
$ 229,190 $ 17,500
Mar 6, 7 PM $ 229.83
-3.78%
$ 229,830 $ 17,313
Mar 6, 6 PM $ 238.87
+0.40%
$ 238,870 $ 17,367
Mar 6, 5 PM $ 237.92
+5.50%
$ 237,920 $ 17,234
Mar 6, 4 PM $ 225.51
-5.38%
$ 225,510 $ 17,458
Mar 6, 3 PM $ 238.34
+0.67%
$ 238,338 $ 17,357
Mar 6, 2 PM $ 236.94
+4.25%
$ 236,940 $ 8,704