AbbVie (gStocks) Historical Data

ABBVG
Download
Date Close Price change Market cap Trading volume
Today $264.75
+0.00%
$-- $11,180
Yesterday $265.24
-0.21%
$-- $5,751
Aug 22, 2026 $265.8
+0.05%
$-- $13,669
Aug 21, 2026 $265.66
+1.68%
$-- $458,690
Aug 20, 2026 $261.27
-1.59%
$-- $436,287
Aug 19, 2026 $265.48
+2.17%
$-- $463,166
Aug 18, 2026 $258.89
+3.30%
$-- $434,410
Aug 17, 2026 $250.61
+0.79%
$-- $407,942
Aug 16, 2026 $250.78
+0.20%
$-- $6,661
Aug 15, 2026 $250.27
+0.14%
$-- $21,791
Aug 14, 2026 $249.92
-0.56%
$-- $485,374
Aug 13, 2026 $251.09
+0.82%
$-- $393,154
Aug 12, 2026 $249.14
-0.28%
$-- $376,862
Aug 11, 2026 $249.83
+0.68%
$-- $346,861
Aug 10, 2026 $248.14
+0.95%
$-- $181,954
Aug 9, 2026 $245.81
+0.09%
$-- $7,596
Aug 8, 2026 $245.6
-0.20%
$-- $10,179
Aug 7, 2026 $246.1
+0.84%
$-- $250,607
Aug 6, 2026 $244.05
-0.85%
$-- $232,916
Aug 5, 2026 $246.13
+0.55%
$-- $337,542
Aug 4, 2026 $244.79
-0.44%
$-- $282,901
Aug 3, 2026 $245.99
-2.38%
$-- $261,194
Aug 2, 2026 $251.98
+0.21%
$-- $10,010
Aug 1, 2026 $251.46
-0.22%
$-- $12,823
Jul 31, 2026 $251.71
-2.69%
$-- $280,302
Jul 30, 2026 $258.67
-2.19%
$-- $473,466
Jul 29, 2026 $264.11
-0.25%
$-- $347,968
Jul 28, 2026 $264.65
+2.62%
$-- $274,175
Jul 27, 2026 $257.47
-0.51%
$-- $243,424
Jul 26, 2026 $258.8
-0.03%
$-- $2,248
Jul 25, 2026 $258.75
+0.04%
$-- $13,311
Jul 24, 2026 $259.1
+0.93%
$-- $392,568
Jul 23, 2026 $256.72
+1.27%
$-- $325,457
Jul 22, 2026 $254.02
-0.91%
$-- $379,542
Jul 21, 2026 $255.77
+1.09%
$-- $384,007
Jul 20, 2026 $253.02
-0.82%
$-- $324,903
Jul 19, 2026 $255.1
+0.22%
$-- $40,358
Jul 18, 2026 $254.55
-0.68%
$-- $46,339
Jul 17, 2026 $256.3
+0.83%
$-- $433,595
Jul 16, 2026 $254.3
+3.97%
$-- $427,826
Jul 15, 2026 $244.6
-0.16%
$-- $330,584
Jul 14, 2026 $245
-1.41%
$-- $339,972
Jul 13, 2026 $248.5
-0.72%
$-- $24
Jul 12, 2026 $250.3
+0.00%
$-- $4
Jul 10, 2026 $249.8
+0.00%
$-- $9
Download