ABBV: AbbVie Inc.

As of Friday, December 5th, 2025

$ 226.08

-2.63 -1.15%

Open: 228.93
High: 229.25
Low: 225.05
Volume: 3,907,389
Previous Close on Thursday, December 4th, 2025

$ 228.71

-1.53 -0.66%

Open: 230.11
High: 230.94
Low: 227.59
Volume: 3,730,936

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 228.93 229.25 225.05 226.08 3,906,685 -2.63 -1.15
2025-12-04 230.11 230.94 227.59 228.71 3,730,936 -1.53 -0.66
2025-12-03 224.84 230.79 224.52 230.24 4,862,003 +5.87 +2.62
2025-12-02 224.82 226.63 223.11 224.37 4,931,690 -0.74 -0.33
2025-12-01 227.19 229.49 223.98 225.11 5,207,743 -2.59 -1.14
2025-11-28 226.85 228.09 225.51 227.70 2,610,956 +0.04 +0.02
2025-11-26 232.04 232.48 226.64 227.66 5,687,790 -4.14 -1.79
2025-11-25 230.32 234.08 230.31 231.80 6,770,020 +2.29 +1.00
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 230.94
On 2025-12-04		 223.11
On 2025-12-02		 -1.62 -0.71 229.49
On 2025-12-01		 223.11
On 2025-12-02		 -2.78 226.90
10D 238.01
On 2025-11-21		 223.11
On 2025-12-02		 -3.37 -1.47 238.01
On 2025-11-21		 223.11
On 2025-12-02		 -6.26 228.75
20D 239.29
On 2025-11-13		 216.15
On 2025-11-10		 7.04 3.21 239.29
On 2025-11-13		 223.11
On 2025-12-02		 -6.76 228.93
WTD 230.94
On 2025-12-04		 223.11
On 2025-12-02		 -1.62 -0.71 229.49
On 2025-12-01		 223.11
On 2025-12-02		 -2.78 226.90
MTD 230.94
On 2025-12-04		 223.11
On 2025-12-02		 -1.62 -0.71 229.49
On 2025-12-01		 223.11
On 2025-12-02		 -2.78 226.90
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
NKE

NIKE, Inc.

65.86 +0.17 +0.26 10,882,487
ABBV

AbbVie Inc.

226.08 -2.63 -1.15 3,907,389