AbbVie (gStocks) Historical Data

ABBVG Page 3
Download
Date Close Price change Market cap Trading volume
Jul 27, 7 AM $ 259.65
+0.00%
$ -- $ 20,628
Jul 27, 6 AM $ 259.65
+0.08%
$ -- $ 17,181
Jul 27, 5 AM $ 259.45
+0.18%
$ -- $ 16,150
Jul 27, 4 AM $ 258.99
-0.18%
$ -- $ 9,483
Jul 27, 3 AM $ 259.45
+0.27%
$ -- $ 6,469
Jul 27, 2 AM $ 259.27
+0.32%
$ -- $ 5,764
Jul 27, 1 AM $ 258.04
+0.11%
$ -- $ 3,522
Jul 27, 12 AM $ 257.75
-0.41%
$ -- $ 1,805
Jul 26, 11 PM $ 258.8
+0.00%
$ -- $ 1,412
Jul 26, 10 PM $ 258.8
+0.00%
$ -- $ 2,248
Jul 26, 9 PM $ 258.8
+0.13%
$ -- $ 2,566
Jul 26, 8 PM $ 258.46
-0.13%
$ -- $ 2,488
Jul 26, 7 PM $ 258.8
+0.00%
$ -- $ 2,791
Jul 26, 6 PM $ 258.8
+0.00%
$ -- $ 2,807
Jul 26, 5 PM $ 258.8
+0.00%
$ -- $ 3,628
Jul 26, 4 PM $ 258.8
+0.07%
$ -- $ 3,644
Jul 26, 3 PM $ 258.61
-0.05%
$ -- $ 3,697
Jul 26, 2 PM $ 258.74
+0.00%
$ -- $ 4,095
Jul 26, 1 PM $ 258.74
+0.05%
$ -- $ 4,341
Jul 26, 12 PM $ 258.61
+0.00%
$ -- $ 4,471
Jul 26, 11 AM $ 258.61
+0.00%
$ -- $ 4,529
Jul 26, 10 AM $ 258.61
+0.00%
$ -- $ 4,556
Jul 26, 9 AM $ 258.61
+0.00%
$ -- $ 4,556
Jul 26, 8 AM $ 258.61
+0.00%
$ -- $ 4,556
Jul 26, 7 AM $ 258.61
-0.05%
$ -- $ 4,893
Jul 26, 6 AM $ 258.75
+0.00%
$ -- $ 5,025
Jul 26, 5 AM $ 258.75
-0.08%
$ -- $ 5,487
Jul 26, 4 AM $ 259.14
+0.20%
$ -- $ 5,438
Jul 26, 3 AM $ 258.61
+0.00%
$ -- $ 5,591
Jul 26, 2 AM $ 258.61
-0.17%
$ -- $ 6,208
Jul 26, 1 AM $ 259.05
+0.07%
$ -- $ 6,700
Jul 26, 12 AM $ 258.88
+0.00%
$ -- $ 6,935
Jul 25, 11 PM $ 258.88
+0.05%
$ -- $ 7,959
Jul 25, 10 PM $ 258.75
-0.12%
$ -- $ 13,311
Jul 25, 9 PM $ 259.06
+0.00%
$ -- $ 19,041
Jul 25, 8 PM $ 259.06
+0.04%
$ -- $ 22,354
Jul 25, 7 PM $ 258.96
+0.08%
$ -- $ 34,654
Jul 25, 6 PM $ 258.75
-0.15%
$ -- $ 61,672
Jul 25, 5 PM $ 259.14
+0.00%
$ -- $ 82,330
Jul 25, 4 PM $ 259.14
+0.00%
$ -- $ 116,908
Jul 25, 3 PM $ 259.14
+0.00%
$ -- $ 131,866
Jul 25, 2 PM $ 259.14
+0.20%
$ -- $ 154,473
Jul 25, 1 PM $ 258.61
-0.15%
$ -- $ 193,241
Jul 25, 12 PM $ 259.01
+0.14%
$ -- $ 214,421
Jul 25, 11 AM $ 258.65
+0.02%
$ -- $ 237,574
Jul 25, 10 AM $ 258.61
+0.00%
$ -- $ 256,008
Jul 25, 9 AM $ 258.61
+0.00%
$ -- $ 267,738
Jul 25, 8 AM $ 258.61
-0.07%
$ -- $ 273,842
Jul 25, 7 AM $ 258.78
+0.07%
$ -- $ 282,155
Jul 25, 6 AM $ 258.61
-0.20%
$ -- $ 298,844