ABBV: AbbVie Inc.

As of Friday, December 12th, 2025

$ 223.32

-0.66 -0.29%

Open: 223.69
High: 223.82
Low: 221.10
Volume: 5,397,749
Previous Close on Thursday, December 11th, 2025

$ 223.98

-1.20 -0.53%

Open: 225.54
High: 225.96
Low: 222.24
Volume: 4,052,535

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 223.69 223.82 221.10 223.32 5,397,749 -0.66 -0.29
2025-12-11 225.54 225.96 222.24 223.98 4,052,535 -1.20 -0.53
2025-12-10 225.00 225.98 221.00 225.18 8,485,860 +2.19 +0.98
2025-12-09 223.89 224.82 220.23 222.99 4,266,578 -0.13 -0.06
2025-12-08 226.08 226.12 222.39 223.12 3,989,988 -2.96 -1.31
2025-12-05 228.93 229.25 225.05 226.08 3,906,685 -2.63 -1.15
2025-12-04 230.11 230.94 227.59 228.71 3,730,936 -1.53 -0.66
2025-12-03 224.84 230.79 224.52 230.24 4,862,003 +5.87 +2.62
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 226.12
On 2025-12-08		 220.23
On 2025-12-09		 -2.76 -1.22 226.12
On 2025-12-08		 220.23
On 2025-12-09		 -2.60 223.72
10D 230.94
On 2025-12-04		 220.23
On 2025-12-09		 -4.38 -1.92 230.94
On 2025-12-04		 220.23
On 2025-12-09		 -4.64 225.31
20D 238.15
On 2025-11-19		 220.23
On 2025-12-09		 -8.97 -3.86 238.15
On 2025-11-19		 220.23
On 2025-12-09		 -7.52 228.43
WTD 226.12
On 2025-12-08		 220.23
On 2025-12-09		 -2.76 -1.22 226.12
On 2025-12-08		 220.23
On 2025-12-09		 -2.60 223.72
MTD 230.94
On 2025-12-04		 220.23
On 2025-12-09		 -4.38 -1.92 230.94
On 2025-12-04		 220.23
On 2025-12-09		 -4.64 225.31
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
IWD

iShares Russell 1000 Value ETF

211.79 -1.06 -0.50 5,654,702
IWO

iShares Russell 2000 Growth ETF

332.92 -6.41 -1.89 330,338
GPN

Global Payments Inc.

82.05 +0.13 +0.16 2,513,031
SLYG

SPDR S&P 600 Small Cap Growth ETF

97.38 -1.04 -1.06 72,934
ABBV

AbbVie Inc.

223.32 -0.66 -0.29 5,397,749