ABBV: AbbVie Inc.

As of Tuesday, April 29th, 2025

$ 193.51

+1.17 +0.61%

Open: 192.59
High: 195.54
Low: 190.58
Volume: 6,671,139
Previous Close on Monday, April 28th, 2025

$ 192.34

+6.28 +3.38%

Open: 188.00
High: 193.12
Low: 187.64
Volume: 10,233,458

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 192.59 195.54 190.58 193.51 6,671,139 +1.17 +0.61
2025-04-28 188.00 193.12 187.64 192.34 10,233,458 +6.28 +3.38
2025-04-25 187.12 188.70 179.99 186.06 10,477,418 +5.69 +3.15
2025-04-24 177.61 181.49 176.11 180.37 8,751,878 +3.32 +1.88
2025-04-23 175.00 178.15 174.40 177.05 7,115,775 +3.27 +1.88
2025-04-22 171.08 174.66 170.91 173.78 6,187,745 +3.62 +2.13
2025-04-21 173.47 174.17 168.54 170.16 7,360,681 -2.83 -1.64
2025-04-17 172.57 175.20 171.91 172.99 8,470,601 +1.31 +0.76
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 195.54
On 2025-04-29		 174.40
On 2025-04-23		 19.73 11.35 178.15
On 2025-04-23		 178.15
On 2025-04-23		 0.00 185.87
10D 195.54
On 2025-04-29		 168.54
On 2025-04-21		 14.41 8.05 180.50
On 2025-04-15		 168.54
On 2025-04-21		 -6.63 179.47
20D 212.15
On 2025-04-01		 164.39
On 2025-04-09		 -16.01 -7.64 212.15
On 2025-04-01		 164.39
On 2025-04-09		 -22.51 183.26
WTD 195.54
On 2025-04-29		 187.64
On 2025-04-28		 7.45 4.00 193.12
On 2025-04-28		 193.12
On 2025-04-28		 0.00 192.93
MTD 212.15
On 2025-04-01		 164.39
On 2025-04-09		 -16.01 -7.64 212.15
On 2025-04-01		 164.39
On 2025-04-09		 -22.51 183.26
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ABBV

AbbVie Inc.

193.51 +1.17 +0.61 6,671,139