ABBV: AbbVie Inc.

As of Friday, May 17th, 2024

$ 166.42

+2.07 +1.26%

Open: 165.39
High: 166.49
Low: 164.49
Volume: 5,151,411
Previous Close on Thursday, May 16th, 2024

$ 164.35

+0.56 +0.34%

Open: 163.45
High: 164.93
Low: 162.18
Volume: 4,537,508

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 165.39 166.49 164.49 166.42 5,151,411 +2.07 +1.26
2024-05-16 163.45 164.93 162.18 164.35 4,537,508 +0.56 +0.34
2024-05-15 162.31 164.42 161.87 163.79 5,255,687 +2.20 +1.36
2024-05-14 161.65 162.25 159.72 161.59 3,958,665 +0.31 +0.19
2024-05-13 161.28 162.57 160.80 161.28 3,450,270 +0.53 +0.33
2024-05-10 160.71 161.44 160.35 160.75 3,492,300 +0.35 +0.22
2024-05-09 160.81 161.32 160.02 160.40 3,429,102 -0.05 -0.03
2024-05-08 162.14 162.90 159.87 160.45 5,797,244 -2.10 -1.29
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 166.49
On 2024-05-17		 159.72
On 2024-05-14		 5.67 3.53 162.57
On 2024-05-13		 159.72
On 2024-05-14		 -1.76 163.49
10D 166.49
On 2024-05-17		 159.72
On 2024-05-14		 2.63 1.61 164.63
On 2024-05-06		 159.72
On 2024-05-14		 -2.99 162.43
20D 170.37
On 2024-04-23		 157.65
On 2024-04-26		 0.01 0.01 170.37
On 2024-04-23		 157.65
On 2024-04-26		 -7.46 163.35
WTD 166.49
On 2024-05-17		 159.72
On 2024-05-14		 5.67 3.53 162.57
On 2024-05-13		 159.72
On 2024-05-14		 -1.76 163.49
MTD 166.49
On 2024-05-17		 158.12
On 2024-05-02		 3.78 2.32 163.69
On 2024-05-01		 158.12
On 2024-05-02		 -3.40 162.36
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
CLBT

Cellebrite DI Ltd. Ordinary Shares

11.53 -0.01 -0.09 497,425
GME

GameStop Corp.

22.21 -5.46 -19.73 94,921,201
NOV

National Oilwell Varco Inc.

19.06 +0.17 +0.90 3,911,467
MBOT

Microbot Medical Inc.

0.94 -0.03 -2.83 48,179
ABBV

AbbVie Inc.

166.42 +2.07 +1.26 5,151,411