AbbVie xStock Historical Data

ABBVx Page 77
Download
Date Close Price change Market cap Trading volume
Mar 6, 2 PM $ 236.94
+4.25%
$ 236,940 $ 8,704
Mar 6, 1 PM $ 227.28
-3.45%
$ 227,278 $ 8,714
Mar 6, 12 PM $ 235.42
-0.33%
$ 235,420 $ 17,475
Mar 6, 11 AM $ 236.19
-2.95%
$ 236,190 $ 17,445
Mar 6, 10 AM $ 243.37
+3.58%
$ 243,370 $ 17,431
Mar 6, 9 AM $ 234.97
-3.35%
$ 234,966 $ 17,536
Mar 6, 8 AM $ 243.12
-0.10%
$ 243,121 $ 17,593
Mar 6, 7 AM $ 243.37
+0.01%
$ 243,370 $ 17,459
Mar 6, 6 AM $ 243.35
+5.80%
$ 243,347 $ 17,358
Mar 6, 5 AM $ 230.01
+1.20%
$ 230,013 $ 17,337
Mar 6, 4 AM $ 242.51
+5.58%
$ 242,509 $ 17,298
Mar 6, 3 AM $ 229.68
-2.65%
$ 229,683 $ 17,210
Mar 6, 2 AM $ 235.94
+1.76%
$ 235,940 $ 17,108
Mar 6, 1 AM $ 231.85
-5.03%
$ 231,850 $ 17,243
Mar 6, 12 AM $ 244.12
+0.00%
$ 244,121 $ 17,303
Mar 5, 11 PM $ 244.12
+3.32%
$ 244,121 $ 17,243
Mar 5, 10 PM $ 236.28
+0.58%
$ 236,280 $ 17,194
Mar 5, 9 PM $ 234.91
-2.72%
$ 234,910 $ 17,303
Mar 5, 8 PM $ 241.48
+4.00%
$ 241,480 $ 17,107
Mar 5, 7 PM $ 232.2
-0.14%
$ 232,200 $ 17,277
Mar 5, 6 PM $ 232.53
-2.68%
$ 232,533 $ 17,062
Mar 5, 5 PM $ 238.93
-0.08%
$ 238,930 $ 17,128
Mar 5, 4 PM $ 239.13
+0.54%
$ 239,130 $ 17,881
Mar 5, 3 PM $ 241.85
+0.35%
$ 241,845 $ 18,074
Mar 5, 2 PM $ 240.82
-2.29%
$ 240,821 $ 22,289
Mar 5, 1 PM $ 246.45
+2.94%
$ 246,454 $ 22,333
Mar 5, 12 PM $ 239.41
-0.14%
$ 239,407 $ 22,404
Mar 5, 11 AM $ 239.74
-0.08%
$ 239,740 $ 22,449
Mar 5, 10 AM $ 239.94
-2.93%
$ 239,936 $ 22,396
Mar 5, 9 AM $ 247.17
+0.14%
$ 247,169 $ 22,330
Mar 5, 8 AM $ 246.82
+3.45%
$ 246,821 $ 22,276
Mar 5, 7 AM $ 238.59
-2.92%
$ 238,593 $ 22,066
Mar 5, 6 AM $ 245.77
+2.94%
$ 245,770 $ 21,262
Mar 5, 5 AM $ 238.76
-2.90%
$ 238,760 $ 20,838
Mar 5, 4 AM $ 245.89
+2.99%
$ 245,895 $ 20,854
Mar 5, 3 AM $ 238.75
-3.62%
$ 238,747 $ 20,796
Mar 5, 2 AM $ 247.72
+2.78%
$ 247,720 $ 20,455
Mar 5, 1 AM $ 241.02
-2.51%
$ 241,020 $ 19,605
Mar 5, 12 AM $ 247.23
+3.12%
$ 247,230 $ 18,864
Mar 4, 11 PM $ 239.76
-2.93%
$ 239,760 $ 18,820
Mar 4, 10 PM $ 242.74
+2.10%
$ 242,744 $ 19,149
Mar 4, 9 PM $ 238.72
-0.15%
$ 238,715 $ 19,088
Mar 4, 8 PM $ 239.07
+0.18%
$ 239,070 $ 19,109
Mar 4, 7 PM $ 238.65
+0.24%
$ 238,650 $ 19,036
Mar 4, 6 PM $ 238.08
+0.25%
$ 238,082 $ 22,735
Mar 4, 5 PM $ 237.77
+0.23%
$ 237,773 $ 22,621
Mar 4, 4 PM $ 236.71
-0.64%
$ -- $ 25,500
Mar 4, 1 PM $ 236.51
+0.49%
$ 236,507 $ 24,761
Mar 4, 12 PM $ 235.35
-1.08%
$ 235,350 $ 24,808
Mar 4, 11 AM $ 237.91
+0.77%
$ 237,908 $ 24,793