ABBV: AbbVie Inc.

As of Tuesday, January 27th, 2026

$ 223.93

+3.16 +1.43%

Open: 220.88
High: 226.86
Low: 220.65
Volume: 5,637,799
Previous Close on Monday, January 26th, 2026

$ 220.77

+1.47 +0.67%

Open: 219.11
High: 221.48
Low: 218.50
Volume: 6,494,521

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 220.88 226.86 220.65 223.93 5,637,781 +3.16 +1.43
2026-01-26 219.11 221.48 218.50 220.77 6,494,521 +1.47 +0.67
2026-01-23 217.26 219.82 215.88 219.30 5,721,505 +1.19 +0.55
2026-01-22 216.28 219.05 214.76 218.11 5,541,682 +1.96 +0.91
2026-01-21 212.47 218.00 211.57 216.15 10,705,087 +2.11 +0.99
2026-01-20 211.70 214.04 209.96 214.04 8,107,482 -0.31 -0.14
2026-01-16 215.61 217.35 213.88 214.35 7,893,638 -2.40 -1.11
2026-01-15 222.52 223.03 215.83 216.75 6,145,946 -5.14 -2.32
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
SRE

Sempra Energy

87.11 +0.41 +0.47 3,763,477
ADBE

Adobe Systems Inc.

297.42 -7.30 -2.40 4,061,538
XRT

SPDR S&P Retail ETF

88.42 -0.37 -0.42 2,884,951
ABBV

AbbVie Inc.

223.93 +3.16 +1.43 5,637,799