AbbVie xStock Historical Data

ABBVx Page 79
Download
Date Close Price change Market cap Trading volume
Mar 2, 9 AM $ 230.53
-1.47%
$ 230,528 $ 17,502
Mar 2, 8 AM $ 233.97
-0.33%
$ 233,970 $ 17,286
Mar 2, 7 AM $ 234.74
+0.31%
$ 234,740 $ 17,474
Mar 2, 6 AM $ 234.01
-0.65%
$ 234,009 $ 17,524
Mar 2, 5 AM $ 239.04
-1.45%
$ 239,041 $ 17,109
Mar 2, 4 AM $ 242.57
+2.91%
$ 242,570 $ 17,244
Mar 2, 3 AM $ 235.7
+0.18%
$ 235,700 $ 17,265
Mar 2, 2 AM $ 235.28
+0.56%
$ 235,275 $ 17,334
Mar 2, 1 AM $ 233.97
-0.32%
$ 233,965 $ 17,104
Mar 2, 12 AM $ 234.71
+0.00%
$ 234,710 $ 17,088
Mar 1, 11 PM $ 234.71
+0.83%
$ 234,710 $ 17,105
Mar 1, 10 PM $ 233.74
-0.41%
$ 233,739 $ 17,196
Mar 1, 9 PM $ 233.75
-0.41%
$ 233,745 $ 17,132
Mar 1, 8 PM $ 234.71
+0.00%
$ 234,710 $ 17,213
Mar 1, 7 PM $ 234.71
+0.41%
$ 234,710 $ 17,314
Mar 1, 6 PM $ 233.74
+0.00%
$ 233,743 $ 17,235
Mar 1, 5 PM $ 233.74
+0.00%
$ 233,740 $ 17,291
Mar 1, 4 PM $ 233.75
+0.42%
$ 233,746 $ 17,272
Mar 1, 3 PM $ 232.77
-0.42%
$ 232,770 $ 17,336
Mar 1, 2 PM $ 233.74
-0.41%
$ 233,745 $ 17,326
Mar 1, 1 PM $ 234.71
+0.47%
$ 234,710 $ 17,499
Mar 1, 12 PM $ 233.61
+0.01%
$ 233,605 $ 17,572
Mar 1, 11 AM $ 233.58
-0.01%
$ 233,582 $ 17,647
Mar 1, 10 AM $ 233.6
+0.01%
$ 233,595 $ 17,597
Mar 1, 9 AM $ 233.57
+0.47%
$ 233,569 $ 17,702
Mar 1, 8 AM $ 232.47
-0.48%
$ 232,465 $ 17,853
Mar 1, 7 AM $ 233.58
+0.00%
$ 233,584 $ 17,908
Mar 1, 6 AM $ 233.59
-0.48%
$ 233,590 $ 17,849
Mar 1, 5 AM $ 234.71
+0.96%
$ 234,710 $ 17,851
Mar 1, 4 AM $ 232.48
-0.47%
$ 232,480 $ 17,868
Mar 1, 3 AM $ 233.57
+0.48%
$ 233,574 $ 17,869
Mar 1, 2 AM $ 232.46
-0.96%
$ 232,455 $ 17,844
Mar 1, 1 AM $ 234.71
+0.00%
$ 234,710 $ 17,954
Mar 1, 12 AM $ 234.71
+0.00%
$ 234,710 $ 17,918
Feb 28, 11 PM $ 234.71
+0.42%
$ 234,710 $ 17,844
Feb 28, 10 PM $ 233.74
-0.41%
$ 233,737 $ 17,822
Feb 28, 9 PM $ 234.71
+0.84%
$ 234,710 $ 17,693
Feb 28, 8 PM $ 232.76
-0.01%
$ 232,765 $ 17,908
Feb 28, 7 PM $ 232.79
+0.00%
$ 232,790 $ 18,497
Feb 28, 6 PM $ 232.8
+0.00%
$ 232,795 $ 18,796
Feb 28, 5 PM $ 233.76
-0.41%
$ 233,757 $ 18,763
Feb 28, 4 PM $ 233.57
+0.53%
$ 233,571 $ 19,007
Feb 28, 3 PM $ 232.34
-0.94%
$ 232,336 $ 18,896
Feb 28, 2 PM $ 234.53
+0.47%
$ 234,531 $ 18,837
Feb 28, 1 PM $ 234.54
+0.95%
$ 234,536 $ 19,386
Feb 28, 12 PM $ 232.34
-0.04%
$ 232,339 $ 19,383
Feb 28, 11 AM $ 233.56
-0.02%
$ 233,564 $ 19,178
Feb 28, 10 AM $ 234.71
+0.48%
$ 234,710 $ 19,141
Feb 28, 9 AM $ 234.71
+1.01%
$ 234,710 $ 18,978
Feb 28, 8 AM $ 232.35
-1.00%
$ 232,355 $ 18,762