ABBV: AbbVie Inc.

As of Friday, April 26th, 2024

$ 159.62

-7.67 -4.58%

Open: 167.09
High: 167.46
Low: 157.65
Volume: 10,658,202
Previous Close on Thursday, April 25th, 2024

$ 167.29

-0.51 -0.30%

Open: 167.66
High: 169.29
Low: 165.57
Volume: 5,450,697

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 167.09 167.46 157.65 159.62 10,658,202 -7.67 -4.58
2024-04-25 167.66 169.29 165.57 167.29 5,450,697 -0.51 -0.30
2024-04-24 168.52 169.11 166.74 167.80 3,974,063 -1.72 -1.01
2024-04-23 168.59 170.37 168.22 169.52 4,081,928 +1.63 +0.97
2024-04-22 167.68 169.59 166.92 167.89 5,580,229 +1.48 +0.89
2024-04-19 165.02 166.60 163.25 166.41 5,532,194 +1.75 +1.06
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
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 170.37
On 2024-04-23		 157.65
On 2024-04-26		 -6.79 -4.08 170.37
On 2024-04-23		 157.65
On 2024-04-26		 -7.46 166.42
10D 170.37
On 2024-04-23		 157.65
On 2024-04-26		 -2.66 -1.64 170.37
On 2024-04-23		 157.65
On 2024-04-26		 -7.46 165.17
20D 181.90
On 2024-04-01		 157.65
On 2024-04-26		 -22.48 -12.34 181.90
On 2024-04-01		 157.65
On 2024-04-26		 -13.33 168.36
WTD 170.37
On 2024-04-23		 157.65
On 2024-04-26		 -6.79 -4.08 170.37
On 2024-04-23		 157.65
On 2024-04-26		 -7.46 166.42
MTD 181.90
On 2024-04-01		 157.65
On 2024-04-26		 -22.48 -12.34 181.90
On 2024-04-01		 157.65
On 2024-04-26		 -13.33 168.36
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
ABBV

AbbVie Inc.

159.62 -7.67 -4.58 10,658,202