ABBV: AbbVie Inc.

As of Friday, September 12th, 2025

$ 218.34

-1.88 -0.85%

Open: 219.12
High: 220.38
Low: 218.23
Volume: 4,350,160
Previous Close on Thursday, September 11th, 2025

$ 220.22

+8.58 +4.05%

Open: 220.35
High: 221.77
Low: 216.75
Volume: 7,474,976

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 219.12 220.38 218.23 218.34 4,350,160 -1.88 -0.85
2025-09-11 220.35 221.77 216.75 220.22 7,474,976 +8.58 +4.05
2025-09-10 210.23 212.27 208.44 211.64 4,513,038 +1.22 +0.58
2025-09-09 209.53 210.72 209.12 210.42 3,094,160 +0.63 +0.30
2025-09-08 210.99 212.00 207.61 209.79 5,523,096 -2.77 -1.30
2025-09-05 212.55 214.34 211.00 212.56 4,454,585 -0.44 -0.21
2025-09-04 212.25 214.19 211.66 213.00 3,512,546 +1.14 +0.54
2025-09-03 212.42 213.42 211.48 211.86 3,972,769 -0.06 -0.03
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 221.77
On 2025-09-11		 207.61
On 2025-09-08		 5.78 2.72 221.77
On 2025-09-11		 218.23
On 2025-09-12		 -1.60 214.08
10D 221.77
On 2025-09-11		 207.61
On 2025-09-08		 10.42 5.01 214.34
On 2025-09-05		 207.61
On 2025-09-08		 -3.14 213.02
20D 221.77
On 2025-09-11		 204.32
On 2025-08-15		 13.66 6.67 212.45
On 2025-08-21		 205.49
On 2025-08-28		 -3.28 210.54
WTD 221.77
On 2025-09-11		 207.61
On 2025-09-08		 5.78 2.72 221.77
On 2025-09-11		 218.23
On 2025-09-12		 -1.60 214.08
MTD 221.77
On 2025-09-11		 207.61
On 2025-09-08		 7.94 3.77 214.34
On 2025-09-05		 207.61
On 2025-09-08		 -3.14 213.31
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
ABBV

AbbVie Inc.

218.34 -1.88 -0.85 4,350,160