ABBV: AbbVie Inc.

As of Friday, September 6th, 2024

$ 193.40

+0.54 +0.28%

Open: 193.47
High: 194.74
Low: 192.83
Volume: 4,312,597
Previous Close on Thursday, September 5th, 2024

$ 192.86

-4.15 -2.11%

Open: 196.96
High: 197.13
Low: 192.16
Volume: 5,897,979

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 193.47 194.74 192.83 193.40 4,312,597 +0.54 +0.28
2024-09-05 196.96 197.13 192.16 192.86 5,897,979 -4.15 -2.11
2024-09-04 198.68 199.88 196.44 197.01 4,187,157 -0.68 -0.34
2024-09-03 196.14 199.95 196.10 197.69 4,853,773 +1.38 +0.70
2024-08-30 195.25 196.50 194.17 196.31 3,750,295 +1.13 +0.58
2024-08-29 196.00 196.44 193.85 195.18 3,292,484 -0.22 -0.11
2024-08-28 195.52 196.23 194.03 195.40 3,904,884 -0.52 -0.27
2024-08-27 197.99 198.30 195.18 195.92 2,496,015 -1.52 -0.77
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 199.95
On 2024-09-03		 192.16
On 2024-09-05		 -1.78 -0.91 199.95
On 2024-09-03		 192.16
On 2024-09-05		 -3.90 195.45
10D 199.95
On 2024-09-03		 192.16
On 2024-09-05		 -2.97 -1.51 199.95
On 2024-09-03		 192.16
On 2024-09-05		 -3.90 195.88
20D 199.95
On 2024-09-03		 187.70
On 2024-08-12		 3.00 1.58 199.95
On 2024-09-03		 192.16
On 2024-09-05		 -3.90 194.82
WTD 199.95
On 2024-09-03		 192.16
On 2024-09-05		 -2.91 -1.48 199.95
On 2024-09-03		 192.16
On 2024-09-05		 -3.90 195.24
MTD 199.95
On 2024-09-03		 192.16
On 2024-09-05		 -2.91 -1.48 199.95
On 2024-09-03		 192.16
On 2024-09-05		 -3.90 195.24
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
ABBV

AbbVie Inc.

193.40 +0.54 +0.28 4,312,597