AbbVie (gStocks) Historical Data

ABBVG Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 3 AM $ 254.2
+0.02%
$ -- $ 42,957
Jul 19, 2 AM $ 254.15
-0.22%
$ -- $ 42,912
Jul 19, 1 AM $ 254.71
-0.31%
$ -- $ 43,328
Jul 19, 12 AM $ 255.5
+0.37%
$ -- $ 45,026
Jul 18, 11 PM $ 254.55
-0.37%
$ -- $ 46,339
Jul 18, 10 PM $ 254.84
-0.26%
$ -- $ 48,193
Jul 18, 9 PM $ 255.5
+0.00%
$ -- $ 49,138
Jul 18, 8 PM $ 255.5
+0.29%
$ -- $ 49,861
Jul 18, 7 PM $ 253.72
-0.70%
$ -- $ 58,685
Jul 18, 6 PM $ 255.5
+0.00%
$ -- $ 100,994
Jul 18, 5 PM $ 255.5
+0.36%
$ -- $ 126,928
Jul 18, 4 PM $ 254.58
+0.39%
$ -- $ 172,614
Jul 18, 3 PM $ 253.6
-0.29%
$ -- $ 216,540
Jul 18, 2 PM $ 254.35
-0.45%
$ -- $ 244,480
Jul 18, 1 PM $ 255.5
+0.00%
$ -- $ 271,552
Jul 18, 12 PM $ 255.5
+0.05%
$ -- $ 287,487
Jul 18, 11 AM $ 255.37
-0.05%
$ -- $ 301,009
Jul 18, 10 AM $ 255.16
+0.07%
$ -- $ 314,198
Jul 18, 9 AM $ 254.97
+0.50%
$ -- $ 319,052
Jul 18, 8 AM $ 254.44
-0.18%
$ -- $ 325,264
Jul 18, 7 AM $ 254.91
+0.17%
$ -- $ 331,656
Jul 18, 6 AM $ 254.47
+0.34%
$ -- $ 336,996
Jul 18, 5 AM $ 253.6
+0.00%
$ -- $ 346,523
Jul 18, 4 AM $ 253.6
-0.15%
$ -- $ 363,177
Jul 18, 3 AM $ 253.98
-0.59%
$ -- $ 369,268
Jul 18, 2 AM $ 254.78
+0.47%
$ -- $ 388,029
Jul 18, 1 AM $ 253.6
-0.74%
$ -- $ 401,182
Jul 18, 12 AM $ 255.5
-0.31%
$ -- $ 423,120
Jul 17, 11 PM $ 256.3
+0.31%
$ -- $ 433,595
Jul 17, 10 PM $ 253.9
-0.27%
$ -- $ 437,041
Jul 17, 9 PM $ 254.6
+0.08%
$ -- $ 441,354
Jul 17, 8 PM $ 254.4
-0.16%
$ -- $ 446,628
Jul 17, 7 PM $ 254.1
-0.82%
$ -- $ 441,660
Jul 17, 6 PM $ 256.2
+0.12%
$ -- $ 423,400
Jul 17, 5 PM $ 255.9
-0.20%
$ -- $ 428,597
Jul 17, 4 PM $ 257.3
-0.58%
$ -- $ 406,173
Jul 17, 3 PM $ 258.8
+0.23%
$ -- $ 386,075
Jul 17, 2 PM $ 258.2
-0.92%
$ -- $ 381,468
Jul 17, 1 PM $ 260.6
+1.09%
$ -- $ 380,655
Jul 17, 12 PM $ 257.8
+0.70%
$ -- $ 388,538
Jul 17, 11 AM $ 256
-0.19%
$ -- $ 388,853
Jul 17, 10 AM $ 255.2
-0.31%
$ -- $ 397,773
Jul 17, 9 AM $ 256
+0.16%
$ -- $ 440,349
Jul 17, 8 AM $ 255.6
+0.35%
$ -- $ 442,973
Jul 17, 7 AM $ 254.7
-0.20%
$ -- $ 442,953
Jul 17, 6 AM $ 255.2
+0.24%
$ -- $ 451,217
Jul 17, 5 AM $ 254.6
+0.08%
$ -- $ 455,133
Jul 17, 4 AM $ 254.4
+0.24%
$ -- $ 460,537
Jul 17, 3 AM $ 253.8
-0.20%
$ -- $ 462,226
Jul 17, 2 AM $ 254.3
+0.32%
$ -- $ 457,263