ABBV: AbbVie Inc.

As of Tuesday, October 28th, 2025

$ 227.54

-0.49 -0.21%

Open: 227.00
High: 228.40
Low: 224.31
Volume: 3,723,246
Previous Close on Monday, October 27th, 2025

$ 228.03

+0.04 +0.02%

Open: 227.95
High: 228.60
Low: 227.12
Volume: 2,690,198

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 227.00 228.40 224.31 227.54 3,722,806 -0.49 -0.21
2025-10-27 227.95 228.60 227.12 228.03 2,690,198 +0.04 +0.02
2025-10-24 228.78 229.04 226.25 227.99 3,528,974 -0.26 -0.11
2025-10-23 228.99 229.86 227.25 228.25 5,800,415 -0.43 -0.19
2025-10-22 231.67 232.16 228.43 228.68 3,380,623 -2.71 -1.17
2025-10-21 232.15 232.81 229.83 231.39 3,144,533 -0.67 -0.29
2025-10-20 231.00 232.26 230.00 232.06 4,462,897 +2.49 +1.08
2025-10-17 227.52 230.71 226.81 229.57 6,596,128 +2.70 +1.19
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 232.16
On 2025-10-22		 224.31
On 2025-10-28		 -3.85 -1.66 232.16
On 2025-10-22		 224.31
On 2025-10-28		 -3.38 228.10
10D 232.81
On 2025-10-21		 224.31
On 2025-10-28		 -1.59 -0.69 232.81
On 2025-10-21		 224.31
On 2025-10-28		 -3.65 228.66
20D 244.81
On 2025-10-01		 224.31
On 2025-10-28		 -4.00 -1.73 244.81
On 2025-10-01		 224.31
On 2025-10-28		 -8.37 230.82
WTD 228.60
On 2025-10-27		 224.31
On 2025-10-28		 -0.45 -0.20 228.60
On 2025-10-27		 224.31
On 2025-10-28		 -1.88 227.79
MTD 244.81
On 2025-10-01		 224.31
On 2025-10-28		 -4.00 -1.73 244.81
On 2025-10-01		 224.31
On 2025-10-28		 -8.37 230.82
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
MGC

Vanguard Mega Cap ETF

253.28 +1.26 +0.50 151,394
SLYG

SPDR S&P 600 Small Cap Growth ETF

95.46 -0.45 -0.47 726,571
ABBV

AbbVie Inc.

227.54 -0.49 -0.21 3,723,246