ABBV: AbbVie Inc.

As of Wednesday, May 13th, 2026

$ 208.50

+0.64 +0.31%

Open: 206.86
High: 209.53
Low: 204.30
Volume: 5,518,236
Previous Close on Tuesday, May 12th, 2026

$ 207.86

+5.08 +2.51%

Open: 204.59
High: 211.32
Low: 203.51
Volume: 6,731,534

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-13 206.86 209.53 204.30 208.50 5,518,236 +0.64 +0.31
2026-05-12 204.59 211.32 203.51 207.86 6,731,534 +5.08 +2.51
2026-05-11 202.01 205.38 202.01 202.78 4,522,731 +1.23 +0.61
2026-05-08 201.92 202.40 200.02 201.55 4,727,043 -1.16 -0.57
2026-05-07 204.92 207.00 202.03 202.71 6,115,934 -2.32 -1.13
2026-05-06 206.11 207.01 203.56 205.03 7,289,150 -1.08 -0.52
2026-05-05 208.97 209.52 205.83 206.11 4,427,714 -2.05 -0.98
2026-05-04 205.71 208.34 204.87 208.16 4,575,185 +1.56 +0.76
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 211.32
On 2026-05-12		 200.02
On 2026-05-08		 3.47 1.69 211.32
On 2026-05-12		 204.30
On 2026-05-13		 -3.32 204.68
10D 214.87
On 2026-04-30		 200.02
On 2026-05-08		 4.61 2.26 214.87
On 2026-04-30		 200.02
On 2026-05-08		 -6.91 206.06
20D 214.87
On 2026-04-30		 190.75
On 2026-04-29		 0.08 0.04 212.35
On 2026-04-17		 190.75
On 2026-04-29		 -10.17 204.30
WTD 211.32
On 2026-05-12		 202.01
On 2026-05-11		 6.95 3.45 211.32
On 2026-05-12		 204.30
On 2026-05-13		 -3.32 206.38
MTD 211.32
On 2026-05-12		 200.02
On 2026-05-08		 -2.82 -1.33 211.00
On 2026-05-01		 200.02
On 2026-05-08		 -5.20 205.48
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 -2.74 -0.92 4,201,417
KO

The Coca-Cola Company

80.26 +0.23 +0.29 11,938,175
PFE

Pfizer Inc.

25.96 +0.09 +0.35 38,480,316
VZ

Verizon Communications Inc.

47.21 -0.72 -1.50 21,177,228
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 -67.36 -0.14 482,666,106
DJTA

Dow Jones Transportation Average

19,781.36 -73.52 -0.37 92,805,195
SPX

S&P 500 Index

7,444.25 +43.29 +0.58
OEX

S&P 100 Index

3,711.65 +33.26 +0.90
NDX

NASDAQ 100 Index

29,366.94 +302.14 +1.04
NYA

NYSE Composite Index

22,973.55 -41.79 -0.18
XAX

NYSE AMEX Composite Index

9,134.99 -67.34 -0.73
RUI

RUSSELL 1000 Index

4,038.21 +21.68 +0.54
RUT

Russell 2000 Index

2,843.93 +1.10 +0.04
RUA

Russell 3000 Index

4,211.34 +21.64 +0.52
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.22 +0.22 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.22 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.16 +0.76
 
Recent
Ticker Last Chg %Chg Volume
ABBV

AbbVie Inc.

208.50 +0.64 +0.31 5,518,236