AbbVie (gStocks) Historical Data

ABBVG Page 5
Download
Date Close Price change Market cap Trading volume
Jul 23, 5 AM $ 255.61
+0.34%
$ -- $ 351,998
Jul 23, 4 AM $ 254.75
+0.46%
$ -- $ 356,905
Jul 23, 3 AM $ 253.58
-0.35%
$ -- $ 373,773
Jul 23, 2 AM $ 254.47
+0.50%
$ -- $ 381,395
Jul 23, 1 AM $ 253.2
-0.19%
$ -- $ 379,385
Jul 23, 12 AM $ 253.67
+0.06%
$ -- $ 376,056
Jul 22, 11 PM $ 253.51
-0.20%
$ -- $ 377,372
Jul 22, 10 PM $ 254.02
+0.13%
$ -- $ 379,542
Jul 22, 9 PM $ 253.7
+0.07%
$ -- $ 384,567
Jul 22, 8 PM $ 253.51
-0.13%
$ -- $ 388,202
Jul 22, 7 PM $ 253.84
+0.19%
$ -- $ 371,991
Jul 22, 6 PM $ 253.37
-0.34%
$ -- $ 346,849
Jul 22, 5 PM $ 254.23
-0.46%
$ -- $ 344,239
Jul 22, 4 PM $ 255.41
-0.35%
$ -- $ 334,004
Jul 22, 3 PM $ 256.56
-0.13%
$ -- $ 336,553
Jul 22, 2 PM $ 256.89
+0.20%
$ -- $ 352,216
Jul 22, 1 PM $ 256.38
-0.11%
$ -- $ 365,118
Jul 22, 12 PM $ 256.65
+0.09%
$ -- $ 383,761
Jul 22, 11 AM $ 256.38
+1.02%
$ -- $ 382,292
Jul 22, 10 AM $ 253.8
-0.11%
$ -- $ 393,837
Jul 22, 9 AM $ 254.08
-0.57%
$ -- $ 394,123
Jul 22, 8 AM $ 255.54
-0.26%
$ -- $ 395,680
Jul 22, 7 AM $ 256.2
+0.00%
$ -- $ 385,601
Jul 22, 6 AM $ 256.2
-0.21%
$ -- $ 392,462
Jul 22, 5 AM $ 256.73
-0.08%
$ -- $ 383,840
Jul 22, 4 AM $ 256.93
+0.13%
$ -- $ 386,544
Jul 22, 3 AM $ 256.71
+0.11%
$ -- $ 376,122
Jul 22, 2 AM $ 256.92
+0.32%
$ -- $ 376,977
Jul 22, 1 AM $ 256.09
-0.13%
$ -- $ 375,643
Jul 22, 12 AM $ 256.43
+0.03%
$ -- $ 383,141
Jul 21, 11 PM $ 255.77
-0.09%
$ -- $ 384,007
Jul 21, 10 PM $ 255.74
+0.08%
$ -- $ 387,417
Jul 21, 9 PM $ 255.54
-0.04%
$ -- $ 385,012
Jul 21, 8 PM $ 255.42
-0.04%
$ -- $ 386,081
Jul 21, 7 PM $ 255.53
+0.04%
$ -- $ 389,646
Jul 21, 6 PM $ 255.42
-0.04%
$ -- $ 388,566
Jul 21, 5 PM $ 255.51
-0.10%
$ -- $ 390,949
Jul 21, 4 PM $ 255.85
+0.18%
$ -- $ 393,113
Jul 21, 3 PM $ 255.19
-0.21%
$ -- $ 390,203
Jul 21, 2 PM $ 255.72
+0.20%
$ -- $ 386,142
Jul 21, 1 PM $ 255.16
+0.95%
$ -- $ 362,876
Jul 21, 12 PM $ 252.75
-0.03%
$ -- $ 351,812
Jul 21, 11 AM $ 252.35
+0.94%
$ -- $ 343,646
Jul 21, 10 AM $ 249.99
-0.34%
$ -- $ 328,936
Jul 21, 9 AM $ 250.84
+0.13%
$ -- $ 327,041
Jul 21, 8 AM $ 250.84
-0.69%
$ -- $ 329,248
Jul 21, 7 AM $ 252.58
+0.04%
$ -- $ 333,411
Jul 21, 6 AM $ 252.48
-0.17%
$ -- $ 327,774
Jul 21, 5 AM $ 252.91
+0.14%
$ -- $ 322,274
Jul 21, 4 AM $ 252.55
-0.07%
$ -- $ 327,232