ABBV: AbbVie Inc.

As of Thursday, July 30th, 2026

$ 257.41

-5.89 -2.24%

Open: 258.38
High: 259.89
Low: 253.51
Volume: 6,402,998
Previous Close on Wednesday, July 29th, 2026

$ 263.30

+0.10 +0.04%

Open: 264.21
High: 267.47
Low: 262.76
Volume: 5,462,583

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 258.38 259.89 253.51 257.41 6,402,998 -5.89 -2.24
2026-07-29 264.21 267.47 262.76 263.30 5,462,583 +0.10 +0.04
2026-07-28 262.83 266.92 261.45 263.20 6,790,464 +6.29 +2.45
2026-07-27 259.00 262.10 256.78 256.91 4,818,149 -2.45 -0.94
2026-07-24 258.54 260.22 256.77 259.36 4,195,437 +2.44 +0.95
2026-07-23 253.98 258.38 253.10 256.92 4,409,268 +3.62 +1.43
2026-07-22 257.81 257.81 252.25 253.30 4,788,866 -2.88 -1.12
2026-07-21 253.70 257.06 252.60 256.18 2,302,627 +2.80 +1.11
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 267.47
On 2026-07-29		 253.51
On 2026-07-30		 0.49 0.19 267.47
On 2026-07-29		 253.51
On 2026-07-30		 -5.22 260.04
10D 267.47
On 2026-07-29		 252.25
On 2026-07-22		 3.02 1.19 267.47
On 2026-07-29		 253.51
On 2026-07-30		 -5.22 257.45
20D 267.47
On 2026-07-29		 243.07
On 2026-07-15		 6.35 2.53 261.64
On 2026-07-02		 243.07
On 2026-07-15		 -7.10 254.35
WTD 267.47
On 2026-07-29		 253.51
On 2026-07-30		 -1.95 -0.75 267.47
On 2026-07-29		 253.51
On 2026-07-30		 -5.22 260.21
MTD 267.47
On 2026-07-29		 243.07
On 2026-07-15		 5.77 2.29 261.64
On 2026-07-02		 243.07
On 2026-07-15		 -7.10 254.19
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
TILT

FlexShares Morningstar US Market Factor Tilt Index Fund

275.70 +2.91 +1.07 4,501
DBC

PowerShares DB Commodity Index Tracking Fund

29.32 -0.10 -0.34 640,928
TTMI

TTM Technologies Inc.

115.51 +13.74 +13.50 3,586,735
REZI

Resideo Technologies Inc.

34.72 -0.95 -2.66 1,161,150
ABBV

AbbVie Inc.

257.41 -5.89 -2.24 6,402,998