AbbVie (gStocks) Historical Data

ABBVG Page 8
Download
Date Close Price change Market cap Trading volume
Jul 17, 2 AM $ 254.3
+0.32%
$ -- $ 457,263
Jul 17, 1 AM $ 253.5
-0.28%
$ -- $ 454,130
Jul 17, 12 AM $ 254.2
+0.00%
$ -- $ 433,609
Jul 16, 11 PM $ 254.3
+0.55%
$ -- $ 427,826
Jul 16, 10 PM $ 252.9
-0.08%
$ -- $ 427,870
Jul 16, 9 PM $ 253.1
+0.08%
$ -- $ 425,994
Jul 16, 8 PM $ 252.5
-0.71%
$ -- $ 424,873
Jul 16, 7 PM $ 254.3
+0.91%
$ -- $ 424,648
Jul 16, 6 PM $ 252.5
+0.12%
$ -- $ 412,695
Jul 16, 5 PM $ 252.2
+0.16%
$ -- $ 414,568
Jul 16, 4 PM $ 251.8
+0.52%
$ -- $ 409,902
Jul 16, 3 PM $ 251.3
-0.28%
$ -- $ 408,209
Jul 16, 2 PM $ 252.7
+1.12%
$ -- $ 400,752
Jul 16, 1 PM $ 249.9
+1.71%
$ -- $ 386,206
Jul 16, 12 PM $ 245.7
-0.16%
$ -- $ 383,106
Jul 16, 11 AM $ 246.1
-0.65%
$ -- $ 382,205
Jul 16, 10 AM $ 244.7
+0.08%
$ -- $ 374,273
Jul 16, 9 AM $ 244.5
-0.37%
$ -- $ 329,184
Jul 16, 8 AM $ 245.4
+0.57%
$ -- $ 328,849
Jul 16, 7 AM $ 244
-0.25%
$ -- $ 326,230
Jul 16, 6 AM $ 244.6
+0.20%
$ -- $ 324,667
Jul 16, 5 AM $ 244.1
-0.12%
$ -- $ 324,110
Jul 16, 4 AM $ 244.4
-0.12%
$ -- $ 314,401
Jul 16, 3 AM $ 244.2
-0.20%
$ -- $ 314,450
Jul 16, 2 AM $ 243.9
+0.08%
$ -- $ 308,894
Jul 16, 1 AM $ 243.7
-0.37%
$ -- $ 312,669
Jul 16, 12 AM $ 244.6
+0.00%
$ -- $ 322,812
Jul 15, 11 PM $ 244.6
+0.16%
$ -- $ 330,584
Jul 15, 10 PM $ 244.2
-0.49%
$ -- $ 331,126
Jul 15, 9 PM $ 245.4
+0.41%
$ -- $ 335,471
Jul 15, 8 PM $ 244.4
+0.04%
$ -- $ 337,368
Jul 15, 7 PM $ 244.3
-1.25%
$ -- $ 339,946
Jul 15, 6 PM $ 247.4
+0.49%
$ -- $ 364,949
Jul 15, 5 PM $ 247.3
+0.24%
$ -- $ 348,189
Jul 15, 4 PM $ 246.9
-0.24%
$ -- $ 342,266
Jul 15, 3 PM $ 247.5
-0.12%
$ -- $ 331,084
Jul 15, 2 PM $ 247.8
+0.65%
$ -- $ 337,285
Jul 15, 1 PM $ 246.2
+0.74%
$ -- $ 355,727
Jul 15, 12 PM $ 244.4
+0.70%
$ -- $ 347,044
Jul 15, 11 AM $ 242.7
-0.49%
$ -- $ 348,544
Jul 15, 10 AM $ 243.9
-0.04%
$ -- $ 418,960
Jul 15, 9 AM $ 244
-0.04%
$ -- $ 458,898
Jul 15, 8 AM $ 244.1
+0.91%
$ -- $ 453,198
Jul 15, 7 AM $ 241.9
+0.17%
$ -- $ 446,230
Jul 15, 6 AM $ 242
-0.17%
$ -- $ 433,847
Jul 15, 5 AM $ 242.4
+0.00%
$ -- $ 419,782
Jul 15, 4 AM $ 242.4
-0.04%
$ -- $ 410,911
Jul 15, 3 AM $ 242.5
-0.61%
$ -- $ 396,665
Jul 15, 2 AM $ 244
+0.12%
$ -- $ 386,178
Jul 15, 1 AM $ 243.9
+0.04%
$ -- $ 371,916