ABBV: AbbVie Inc.

As of Friday, April 19th, 2024

$ 164.66

-- 0 0%

Open: 164.66
High: 164.66
Low: 164.66
Volume: N/A
Previous Close on Thursday, April 18th, 2024

$ 164.66

+0.41 +0.25%

Open: 164.96
High: 167.44
Low: 164.43
Volume: 4,480,087

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 164.96 167.44 164.43 164.66 4,480,087 +0.41 +0.25
2024-04-17 164.15 164.74 163.23 164.25 4,260,872 +1.71 +1.05
2024-04-16 162.18 163.74 162.08 162.54 4,775,965 +0.87 +0.54
2024-04-15 164.52 164.70 161.50 161.67 5,433,383 -0.61 -0.38
2024-04-12 164.45 164.45 160.00 162.28 7,029,450 -5.24 -3.13
2024-04-11 169.20 169.37 167.23 167.52 3,261,838 -1.51 -0.89
2024-04-10 168.59 169.96 167.36 169.03 3,160,438 -1.11 -0.65
2024-04-09 169.73 170.55 167.40 170.14 5,931,314 +0.34 +0.20
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 167.44
On 2024-04-18		 160.00
On 2024-04-12		 -2.86 -1.71 164.70
On 2024-04-15		 162.08
On 2024-04-16		 -1.59 163.08
10D 171.97
On 2024-04-08		 160.00
On 2024-04-12		 -3.24 -1.93 171.97
On 2024-04-08		 160.00
On 2024-04-12		 -6.96 166.19
20D 182.30
On 2024-03-28		 160.00
On 2024-04-12		 -11.61 -6.59 182.30
On 2024-03-28		 160.00
On 2024-04-12		 -12.23 172.23
WTD 167.44
On 2024-04-18		 161.50
On 2024-04-15		 2.38 1.47 164.70
On 2024-04-15		 162.08
On 2024-04-16		 -1.59 163.28
MTD 181.90
On 2024-04-01		 160.00
On 2024-04-12		 -17.44 -9.58 181.90
On 2024-04-01		 160.00
On 2024-04-12		 -12.04 169.18
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

151.10 -1.84 -1.20 2,795,564
KO

The Coca-Cola Company

59.45 +0.54 +0.92 3,885,254
PFE

Pfizer Inc.

25.70 +0.31 +1.20 11,145,196
VZ

Verizon Communications Inc.

40.27 +0.14 +0.34 5,449,912
VIX

CBOE Volatility Index

18.43 +0.43 +2.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,953.26 +177.88 +0.47 116,002,415
DJTA

Dow Jones Transportation Average

15,086.60 +139.67 +0.93 34,608,892
SPX

S&P 500 Index

4,999.64 -11.48 -0.23
OEX

S&P 100 Index

2,367.75 -10.89 -0.46
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,224.17 -170.14 -0.98
NYA

NYSE Composite Index

17,468.69 +80.60 +0.46
XAX

NYSE AMEX Composite Index

4,859.86 +81.66 +1.71
RUI

RUSSELL 1000 Index

2,737.43 -5.70 -0.21
RUT

Russell 2000 Index

1,946.87 +3.91 +0.20
RUA

Russell 3000 Index

2,856.59 -5.36 -0.19
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.43 +0.43 +2.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.08 +0.37
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.94 +0.17 +0.86
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.89 +0.23 +1.23
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,505.79 -79.41 -0.92
 
Recent
Ticker Last Chg %Chg Volume
ABBV

AbbVie Inc.

164.66 0.00 0.00