ABBV: AbbVie Inc.

As of Friday, March 13th, 2026

$ 219.68

-5.69 -2.52%

Open: 226.89
High: 228.62
Low: 219.44
Volume: 5,673,710
Previous Close on Thursday, March 12th, 2026

$ 225.37

-2.31 -1.01%

Open: 225.12
High: 227.81
Low: 223.57
Volume: 7,606,961

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 226.89 228.62 219.44 219.68 5,673,710 -5.69 -2.52
2026-03-12 225.12 227.81 223.57 225.37 7,606,961 -2.31 -1.01
2026-03-11 226.05 229.29 225.30 227.68 5,297,660 +0.67 +0.30
2026-03-10 227.66 231.27 226.16 227.01 6,462,033 -0.44 -0.19
2026-03-09 229.97 230.68 223.23 227.45 7,869,931 -2.66 -1.16
2026-03-06 230.36 231.60 226.80 230.11 6,139,570 -2.24 -0.96
2026-03-05 233.42 234.80 228.00 232.35 9,045,928 -3.84 -1.63
2026-03-04 233.56 237.11 232.08 236.19 5,368,813 +2.33 +1.00
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 231.27
On 2026-03-10		 219.44
On 2026-03-13		 -10.43 -4.53 231.27
On 2026-03-10		 219.44
On 2026-03-13		 -5.11 225.44
10D 237.11
On 2026-03-04		 219.44
On 2026-03-13		 -12.40 -5.34 237.11
On 2026-03-04		 219.44
On 2026-03-13		 -7.45 229.40
20D 237.11
On 2026-03-04		 219.44
On 2026-03-13		 -7.82 -3.44 237.11
On 2026-03-04		 219.44
On 2026-03-13		 -7.45 228.89
WTD 231.27
On 2026-03-10		 219.44
On 2026-03-13		 -10.43 -4.53 231.27
On 2026-03-10		 219.44
On 2026-03-13		 -5.11 225.44
MTD 237.11
On 2026-03-04		 219.44
On 2026-03-13		 -12.40 -5.34 237.11
On 2026-03-04		 219.44
On 2026-03-13		 -7.45 229.40
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
TTMI

TTM Technologies Inc.

90.64 +0.10 +0.11 1,022,159
XRT

SPDR S&P Retail ETF

80.02 -0.24 -0.30 6,699,817
REZI

Resideo Technologies Inc.

33.56 +0.01 +0.03 957,578
ABBV

AbbVie Inc.

219.68 -5.69 -2.52 5,673,710