ABBV: AbbVie Inc.

As of Friday, November 14th, 2025

$ 232.36

+0.07 +0.03%

Open: 233.61
High: 235.00
Low: 230.32
Volume: 5,420,703
Previous Close on Thursday, November 13th, 2025

$ 232.29

-0.94 -0.40%

Open: 233.74
High: 239.29
Low: 232.16
Volume: 7,967,877

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 233.61 235.00 230.32 232.36 5,420,703 +0.07 +0.03
2025-11-13 233.74 239.29 232.16 232.29 7,967,877 -0.94 -0.40
2025-11-12 225.40 234.00 225.29 233.23 8,336,932 +8.06 +3.58
2025-11-11 219.00 225.42 219.00 225.17 4,790,625 +6.46 +2.95
2025-11-10 217.00 219.86 216.15 218.71 4,308,387 -0.45 -0.21
2025-11-07 219.31 220.99 217.09 219.16 4,644,470 +0.12 +0.05
2025-11-06 215.89 219.68 215.65 219.04 5,015,786 +2.27 +1.05
2025-11-05 215.74 217.43 212.60 216.77 4,928,204 +0.88 +0.41
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 239.29
On 2025-11-13		 216.15
On 2025-11-10		 13.20 6.02 239.29
On 2025-11-13		 230.32
On 2025-11-14		 -3.75 228.35
10D 239.29
On 2025-11-13		 211.69
On 2025-11-03		 14.32 6.57 239.29
On 2025-11-13		 230.32
On 2025-11-14		 -3.75 222.46
20D 239.29
On 2025-11-13		 211.69
On 2025-11-03		 2.79 1.22 232.81
On 2025-10-21		 211.69
On 2025-11-03		 -9.07 225.00
WTD 239.29
On 2025-11-13		 216.15
On 2025-11-10		 13.20 6.02 239.29
On 2025-11-13		 230.32
On 2025-11-14		 -3.75 228.35
MTD 239.29
On 2025-11-13		 211.69
On 2025-11-03		 14.32 6.57 239.29
On 2025-11-13		 230.32
On 2025-11-14		 -3.75 222.46
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
ABBV

AbbVie Inc.

232.36 +0.07 +0.03 5,420,703