AbbVie (gStocks) Historical Data

ABBVG Page 4
Download
Date Close Price change Market cap Trading volume
Jul 25, 6 AM $ 258.61
-0.20%
$ -- $ 298,844
Jul 25, 5 AM $ 259.14
+0.20%
$ -- $ 312,117
Jul 25, 4 AM $ 258.61
-0.20%
$ -- $ 330,414
Jul 25, 3 AM $ 259.14
+0.19%
$ -- $ 343,801
Jul 25, 2 AM $ 258.66
+0.02%
$ -- $ 355,405
Jul 25, 1 AM $ 258.61
+0.00%
$ -- $ 368,406
Jul 25, 12 AM $ 258.61
-0.01%
$ -- $ 378,966
Jul 24, 11 PM $ 258.61
-0.19%
$ -- $ 395,596
Jul 24, 10 PM $ 259.1
+0.02%
$ -- $ 392,568
Jul 24, 9 PM $ 258.52
+0.11%
$ -- $ 391,746
Jul 24, 8 PM $ 258.24
-0.47%
$ -- $ 394,039
Jul 24, 7 PM $ 258.99
+0.02%
$ -- $ 385,368
Jul 24, 6 PM $ 258.93
+0.31%
$ -- $ 385,486
Jul 24, 5 PM $ 258.12
-0.42%
$ -- $ 382,018
Jul 24, 4 PM $ 259.21
-0.12%
$ -- $ 372,553
Jul 24, 3 PM $ 259.51
+0.36%
$ -- $ 383,312
Jul 24, 2 PM $ 258.65
-0.09%
$ -- $ 392,703
Jul 24, 1 PM $ 259.69
+0.69%
$ -- $ 378,747
Jul 24, 12 PM $ 257.46
-0.21%
$ -- $ 389,049
Jul 24, 11 AM $ 257.62
+0.09%
$ -- $ 373,900
Jul 24, 10 AM $ 254.87
-0.86%
$ -- $ 370,449
Jul 24, 9 AM $ 257.07
+0.94%
$ -- $ 368,171
Jul 24, 8 AM $ 254.67
-1.00%
$ -- $ 371,624
Jul 24, 7 AM $ 257.23
-0.16%
$ -- $ 376,329
Jul 24, 6 AM $ 257.63
-0.15%
$ -- $ 364,589
Jul 24, 5 AM $ 258.01
+0.07%
$ -- $ 359,386
Jul 24, 4 AM $ 257.83
+0.05%
$ -- $ 346,861
Jul 24, 3 AM $ 257.71
-0.12%
$ -- $ 338,570
Jul 24, 2 AM $ 258.01
+0.50%
$ -- $ 331,867
Jul 24, 1 AM $ 256.72
+0.00%
$ -- $ 330,950
Jul 24, 12 AM $ 256.72
+0.00%
$ -- $ 334,455
Jul 23, 11 PM $ 256.72
+0.00%
$ -- $ 325,457
Jul 23, 10 PM $ 257.25
+1.21%
$ -- $ 325,430
Jul 23, 9 PM $ 254.17
-0.84%
$ -- $ 324,083
Jul 23, 8 PM $ 256.33
-0.17%
$ -- $ 321,414
Jul 23, 7 PM $ 256.77
+0.14%
$ -- $ 335,276
Jul 23, 6 PM $ 256.41
+0.23%
$ -- $ 360,613
Jul 23, 5 PM $ 256.13
-0.02%
$ -- $ 365,377
Jul 23, 4 PM $ 256.19
-0.59%
$ -- $ 367,232
Jul 23, 3 PM $ 257.34
-0.18%
$ -- $ 364,223
Jul 23, 2 PM $ 257.69
+0.97%
$ -- $ 346,643
Jul 23, 1 PM $ 255.35
+0.83%
$ -- $ 353,443
Jul 23, 12 PM $ 253.76
+0.07%
$ -- $ 333,837
Jul 23, 11 AM $ 253.59
+0.04%
$ -- $ 342,306
Jul 23, 10 AM $ 253.48
+0.09%
$ -- $ 337,708
Jul 23, 9 AM $ 252.61
-0.53%
$ -- $ 335,677
Jul 23, 8 AM $ 253.45
-0.59%
$ -- $ 334,601
Jul 23, 7 AM $ 254.96
-0.07%
$ -- $ 334,723
Jul 23, 6 AM $ 255.15
-0.18%
$ -- $ 339,001
Jul 23, 5 AM $ 255.61
+0.34%
$ -- $ 351,998