ABBV: AbbVie Inc.

As of Thursday, July 3rd, 2025

$ 189.28

-1.47 -0.77%

Open: 191.15
High: 191.47
Low: 188.87
Volume: 3,697,527
Previous Close on Wednesday, July 2nd, 2025

$ 190.75

+0.76 +0.40%

Open: 189.70
High: 192.59
Low: 189.53
Volume: 4,609,873

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 191.15 191.47 188.87 189.28 3,697,527 -1.47 -0.77
2025-07-02 189.70 192.59 189.53 190.75 4,609,873 +0.76 +0.40
2025-07-01 185.01 191.76 184.39 189.99 5,936,714 +4.37 +2.35
2025-06-30 182.43 186.25 181.75 185.62 6,432,837 +3.31 +1.82
2025-06-27 187.90 188.00 181.73 182.31 29,263,509 -4.48 -2.40
2025-06-26 186.53 188.99 185.79 186.79 5,717,210 +1.40 +0.76
2025-06-25 185.30 187.09 184.64 185.39 4,469,671 -0.16 -0.09
2025-06-24 184.52 186.14 183.19 185.55 4,056,600 +1.79 +0.97
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 192.59
On 2025-07-02		 181.73
On 2025-06-27		 2.49 1.33 188.00
On 2025-06-27		 181.75
On 2025-06-30		 -3.32 187.59
10D 192.59
On 2025-07-02		 181.73
On 2025-06-27		 3.79 2.04 188.99
On 2025-06-26		 181.73
On 2025-06-27		 -3.84 186.47
20D 193.59
On 2025-06-12		 181.73
On 2025-06-27		 1.94 1.04 193.59
On 2025-06-12		 181.73
On 2025-06-27		 -6.13 187.88
WTD 192.59
On 2025-07-02		 181.75
On 2025-06-30		 6.97 3.82 192.59
On 2025-07-02		 188.87
On 2025-07-03		 -1.93 188.91
MTD 192.59
On 2025-07-02		 184.39
On 2025-07-01		 3.66 1.97 192.59
On 2025-07-02		 188.87
On 2025-07-03		 -1.93 190.01
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
ABBV

AbbVie Inc.

189.28 -1.47 -0.77 3,697,527