ABBV: AbbVie Inc.

As of Monday, March 18th, 2024

$ 178.49

+0.61 +0.34%

Open: 179.01
High: 179.88
Low: 177.57
Volume: 8,568,969
Previous Close on Friday, March 15th, 2024

$ 177.88

-3.32 -1.83%

Open: 179.84
High: 180.58
Low: 177.54
Volume: 20,957,832
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 179.01 179.88 177.57 178.49 8,568,969 +0.61 +0.34
2024-03-15 179.84 180.58 177.54 177.88 20,957,832 -3.32 -1.83
2024-03-14 180.16 182.04 178.66 181.20 6,999,189 +1.34 +0.75
2024-03-13 182.50 182.51 179.42 179.86 5,987,932 -1.06 -0.59
2024-03-12 179.72 182.89 179.69 180.92 5,385,341 +1.29 +0.72
2024-03-11 178.41 181.26 178.24 179.63 5,133,800 +0.78 +0.44
2024-03-08 179.74 182.14 178.68 178.85 5,934,163 -1.72 -0.95
2024-03-07 182.19 182.42 179.54 180.57 5,780,429 -0.49 -0.27

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 182.89
On 2024-03-12
177.54
On 2024-03-15
-1.14 -0.63 182.89
On 2024-03-12
177.54
On 2024-03-15
-2.93 179.67
10D 182.89
On 2024-03-12
177.54
On 2024-03-15
1.44 0.81 182.89
On 2024-03-12
177.54
On 2024-03-15
-2.93 179.76
20D 182.89
On 2024-03-12
173.14
On 2024-02-22
1.00 0.56 178.68
On 2024-02-20
173.14
On 2024-02-22
-3.10 178.56
WTD 179.88
On 2024-03-18
177.57
On 2024-03-18
0.61 0.34 -- -- -- 178.49
MTD 182.89
On 2024-03-12
175.75
On 2024-03-01
2.44 1.39 182.89
On 2024-03-12
177.54
On 2024-03-15
-2.93 179.47
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
ABBV

AbbVie Inc.

178.49 +0.61 +0.34 8,568,969