ABBV: AbbVie Inc.

As of Friday, June 12th, 2026

$ 227.73

+2.96 +1.32%

Open: 227.50
High: 228.40
Low: 224.32
Volume: 4,050,419
Previous Close on Thursday, June 11th, 2026

$ 224.77

-0.18 -0.08%

Open: 226.01
High: 227.55
Low: 224.04
Volume: 4,488,337

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 227.50 228.40 224.32 227.73 4,050,419 +2.96 +1.32
2026-06-11 226.01 227.55 224.04 224.77 4,488,337 -0.18 -0.08
2026-06-10 226.93 227.14 224.12 224.95 3,935,538 -0.47 -0.21
2026-06-09 224.80 227.14 221.72 225.42 4,060,332 +2.35 +1.05
2026-06-08 226.75 228.58 221.17 223.07 4,841,176 -4.16 -1.83
2026-06-05 227.37 230.47 226.00 227.23 6,218,517 +2.29 +1.02
2026-06-04 222.50 224.99 219.84 224.94 6,773,214 +7.81 +3.60
2026-06-03 214.80 219.54 213.73 217.13 5,546,674 +1.73 +0.80
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 228.58
On 2026-06-08		 221.17
On 2026-06-08		 0.50 0.22 228.58
On 2026-06-08		 221.72
On 2026-06-09		 -3.00 225.19
10D 230.47
On 2026-06-05		 208.99
On 2026-06-02		 10.01 4.60 230.47
On 2026-06-05		 221.17
On 2026-06-08		 -4.04 222.36
20D 230.47
On 2026-06-05		 207.68
On 2026-05-18		 16.96 8.05 220.01
On 2026-05-22		 208.99
On 2026-06-02		 -5.01 218.23
WTD 228.58
On 2026-06-08		 221.17
On 2026-06-08		 0.50 0.22 228.58
On 2026-06-08		 221.72
On 2026-06-09		 -3.00 225.19
MTD 230.47
On 2026-06-05		 208.99
On 2026-06-02		 10.01 4.60 230.47
On 2026-06-05		 221.17
On 2026-06-08		 -4.04 222.36
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
ABBV

AbbVie Inc.

227.73 +2.96 +1.32 4,050,419