ABBV: AbbVie Inc.

As of Thursday, October 9th, 2025

$ 230.69

-0.55 -0.24%

Open: 233.27
High: 233.79
Low: 230.62
Volume: 4,540,264
Previous Close on Wednesday, October 8th, 2025

$ 231.24

-1.59 -0.68%

Open: 231.48
High: 233.00
Low: 229.68
Volume: 4,376,104

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 233.27 233.79 230.62 230.69 4,540,264 -0.55 -0.24
2025-10-08 231.48 233.00 229.68 231.24 4,376,104 -1.59 -0.68
2025-10-07 231.29 234.08 227.59 232.83 4,804,358 +2.64 +1.15
2025-10-06 231.71 232.95 227.92 230.19 10,371,337 -3.72 -1.59
2025-10-03 236.90 238.84 233.71 233.91 6,539,065 -2.65 -1.12
2025-10-02 240.89 242.67 234.52 236.56 8,093,212 -7.82 -3.20
2025-10-01 233.64 244.81 232.00 244.38 12,230,242 +12.84 +5.55
2025-09-30 223.06 232.35 222.57 231.54 9,140,834 +8.38 +3.76
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 238.84
On 2025-10-03		 227.59
On 2025-10-07		 -5.87 -2.48 238.84
On 2025-10-03		 227.59
On 2025-10-07		 -4.71 231.77
10D 244.81
On 2025-10-01		 217.67
On 2025-09-26		 12.15 5.56 244.81
On 2025-10-01		 227.59
On 2025-10-07		 -7.03 231.51
20D 244.81
On 2025-10-01		 214.31
On 2025-09-15		 10.47 4.75 244.81
On 2025-10-01		 227.59
On 2025-10-07		 -7.03 225.82
WTD 234.08
On 2025-10-07		 227.59
On 2025-10-07		 -3.22 -1.38 234.08
On 2025-10-07		 229.68
On 2025-10-08		 -1.88 231.24
MTD 244.81
On 2025-10-01		 227.59
On 2025-10-07		 -0.85 -0.37 244.81
On 2025-10-01		 227.59
On 2025-10-07		 -7.03 234.26
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
XOP

SPDR S&P Oil & Gas Exploration & Production ETF

131.00 -2.92 -2.18 3,665,442
OXY

Occidental Petroleum Corp.

44.52 -0.52 -1.15 12,243,168
GSLC

Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF

130.52 -0.36 -0.28 183,525
SPYV

SPDR Portfolio S&P 500 Value ETF

55.48 -0.39 -0.70 2,530,495
ABBV

AbbVie Inc.

230.69 -0.55 -0.24 4,540,264