AbbVie (gStocks) Historical Data

ABBVG Page 6
Download
Date Close Price change Market cap Trading volume
Jul 21, 4 AM $ 252.55
-0.07%
$ -- $ 327,232
Jul 21, 3 AM $ 252.72
+0.03%
$ -- $ 332,151
Jul 21, 2 AM $ 252.64
-0.06%
$ -- $ 326,638
Jul 21, 1 AM $ 252.79
-0.35%
$ -- $ 325,816
Jul 21, 12 AM $ 253.69
+0.26%
$ -- $ 323,606
Jul 20, 11 PM $ 253.02
+0.20%
$ -- $ 324,903
Jul 20, 10 PM $ 253
+0.13%
$ -- $ 318,076
Jul 20, 9 PM $ 252.9
+0.08%
$ -- $ 313,847
Jul 20, 8 PM $ 252.69
-0.21%
$ -- $ 307,599
Jul 20, 7 PM $ 253.23
-0.02%
$ -- $ 304,391
Jul 20, 6 PM $ 253.28
-0.15%
$ -- $ 282,162
Jul 20, 5 PM $ 253.37
-0.34%
$ -- $ 259,961
Jul 20, 4 PM $ 254.19
-0.02%
$ -- $ 242,707
Jul 20, 3 PM $ 254.24
-0.16%
$ -- $ 221,670
Jul 20, 2 PM $ 254.66
-0.24%
$ -- $ 197,579
Jul 20, 1 PM $ 255.28
+1.06%
$ -- $ 177,673
Jul 20, 12 PM $ 252.6
-0.92%
$ -- $ 159,183
Jul 20, 11 AM $ 254.95
-0.27%
$ -- $ 153,307
Jul 20, 10 AM $ 255.64
+0.00%
$ -- $ 148,101
Jul 20, 9 AM $ 255.64
+0.20%
$ -- $ 144,049
Jul 20, 8 AM $ 255.12
+0.37%
$ -- $ 132,395
Jul 20, 7 AM $ 254.17
-0.03%
$ -- $ 126,610
Jul 20, 6 AM $ 254.25
+0.00%
$ -- $ 117,505
Jul 20, 5 AM $ 254.25
-0.04%
$ -- $ 111,684
Jul 20, 4 AM $ 254.36
-0.06%
$ -- $ 93,991
Jul 20, 3 AM $ 254.51
-0.19%
$ -- $ 79,712
Jul 20, 2 AM $ 255
-0.16%
$ -- $ 72,466
Jul 20, 1 AM $ 255.4
+0.07%
$ -- $ 65,444
Jul 20, 12 AM $ 254.71
-0.15%
$ -- $ 51,196
Jul 19, 11 PM $ 255.1
+0.20%
$ -- $ 40,358
Jul 19, 10 PM $ 254.58
-0.03%
$ -- $ 40,635
Jul 19, 9 PM $ 254.66
+0.17%
$ -- $ 39,160
Jul 19, 8 PM $ 254.23
-0.20%
$ -- $ 38,839
Jul 19, 7 PM $ 254.75
-0.21%
$ -- $ 39,453
Jul 19, 6 PM $ 255.28
+0.07%
$ -- $ 38,588
Jul 19, 5 PM $ 255.09
+0.21%
$ -- $ 37,650
Jul 19, 4 PM $ 254.55
-0.03%
$ -- $ 38,231
Jul 19, 3 PM $ 254.63
-0.01%
$ -- $ 38,373
Jul 19, 2 PM $ 254.66
-0.06%
$ -- $ 38,498
Jul 19, 1 PM $ 254.81
-0.20%
$ -- $ 40,291
Jul 19, 12 PM $ 255.31
-0.07%
$ -- $ 39,619
Jul 19, 11 AM $ 255.5
+0.75%
$ -- $ 39,154
Jul 19, 10 AM $ 253.6
+0.00%
$ -- $ 41,897
Jul 19, 9 AM $ 253.6
+0.00%
$ -- $ 41,689
Jul 19, 8 AM $ 253.6
-0.36%
$ -- $ 42,667
Jul 19, 7 AM $ 254.51
-0.39%
$ -- $ 43,882
Jul 19, 6 AM $ 255.5
+0.13%
$ -- $ 42,626
Jul 19, 5 AM $ 255.18
+0.11%
$ -- $ 42,264
Jul 19, 4 AM $ 254.89
-0.24%
$ -- $ 42,511
Jul 19, 3 AM $ 254.2
+0.02%
$ -- $ 42,957