AbbVie (gStocks) Historical Data

ABBVG Page 2
Download
Date Close Price change Market cap Trading volume
Jul 29, 8 AM $ 266.47
+0.22%
$ -- $ 278,547
Jul 29, 7 AM $ 265.89
+0.20%
$ -- $ 277,966
Jul 29, 6 AM $ 265.35
+0.05%
$ -- $ 278,338
Jul 29, 5 AM $ 265.22
+0.00%
$ -- $ 277,341
Jul 29, 4 AM $ 265.22
+0.08%
$ -- $ 275,316
Jul 29, 3 AM $ 265
-0.29%
$ -- $ 275,700
Jul 29, 2 AM $ 265.78
-0.39%
$ -- $ 275,385
Jul 29, 1 AM $ 266.82
+0.54%
$ -- $ 271,499
Jul 29, 12 AM $ 265.4
+0.23%
$ -- $ 269,990
Jul 28, 11 PM $ 264.78
+0.05%
$ -- $ 269,011
Jul 28, 10 PM $ 264.65
+0.15%
$ -- $ 274,175
Jul 28, 9 PM $ 264.25
-0.65%
$ -- $ 282,540
Jul 28, 8 PM $ 265.98
+1.14%
$ -- $ 286,869
Jul 28, 7 PM $ 262.99
-1.19%
$ -- $ 290,162
Jul 28, 6 PM $ 266.16
+0.34%
$ -- $ 280,576
Jul 28, 5 PM $ 265.27
-0.35%
$ -- $ 270,672
Jul 28, 4 PM $ 265.14
+0.10%
$ -- $ 250,569
Jul 28, 3 PM $ 264.88
-0.45%
$ -- $ 248,115
Jul 28, 2 PM $ 266.09
+0.32%
$ -- $ 235,133
Jul 28, 1 PM $ 265.24
+1.33%
$ -- $ 200,357
Jul 28, 12 PM $ 261.77
+0.68%
$ -- $ 206,214
Jul 28, 11 AM $ 259.99
-0.46%
$ -- $ 211,238
Jul 28, 10 AM $ 261.19
+1.52%
$ -- $ 217,849
Jul 28, 9 AM $ 257.27
+0.21%
$ -- $ 224,765
Jul 28, 8 AM $ 256.74
-0.71%
$ -- $ 235,855
Jul 28, 7 AM $ 258.58
-0.13%
$ -- $ 239,422
Jul 28, 6 AM $ 258.91
+0.42%
$ -- $ 240,582
Jul 28, 5 AM $ 257.82
-0.12%
$ -- $ 241,055
Jul 28, 4 AM $ 258.14
+0.02%
$ -- $ 246,342
Jul 28, 3 AM $ 258.62
+0.00%
$ -- $ 248,660
Jul 28, 2 AM $ 258.62
+0.40%
$ -- $ 248,757
Jul 28, 1 AM $ 257.6
+0.47%
$ -- $ 250,979
Jul 28, 12 AM $ 256.39
-0.59%
$ -- $ 252,444
Jul 27, 11 PM $ 257.9
+0.17%
$ -- $ 252,618
Jul 27, 10 PM $ 257.47
+0.05%
$ -- $ 243,424
Jul 27, 9 PM $ 257.31
+0.05%
$ -- $ 233,154
Jul 27, 8 PM $ 257.53
+0.10%
$ -- $ 226,405
Jul 27, 7 PM $ 257.59
-0.49%
$ -- $ 218,165
Jul 27, 6 PM $ 258.87
-0.13%
$ -- $ 193,505
Jul 27, 5 PM $ 259.21
-0.23%
$ -- $ 171,679
Jul 27, 4 PM $ 259.8
-0.23%
$ -- $ 147,722
Jul 27, 3 PM $ 260.74
-0.12%
$ -- $ 129,074
Jul 27, 2 PM $ 261.05
+0.05%
$ -- $ 112,188
Jul 27, 1 PM $ 261.02
+0.74%
$ -- $ 102,337
Jul 27, 12 PM $ 259.63
+0.19%
$ -- $ 85,996
Jul 27, 11 AM $ 259.15
-0.03%
$ -- $ 64,915
Jul 27, 10 AM $ 259.22
+0.20%
$ -- $ 52,908
Jul 27, 9 AM $ 258.71
-0.70%
$ -- $ 43,384
Jul 27, 8 AM $ 260.54
+0.34%
$ -- $ 28,725
Jul 27, 7 AM $ 259.65
+0.00%
$ -- $ 20,628