ABBV: AbbVie Inc.

As of Wednesday, April 16th, 2025

$ 171.68

-5.12 -2.90%

Open: 176.53
High: 176.85
Low: 169.75
Volume: 9,458,580
Previous Close on Tuesday, April 15th, 2025

$ 176.80

-2.30 -1.28%

Open: 177.70
High: 180.50
Low: 176.31
Volume: 8,077,031

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 176.53 176.85 169.75 171.68 9,458,564 -5.12 -2.90
2025-04-15 177.70 180.50 176.31 176.80 8,077,031 -2.30 -1.28
2025-04-14 177.44 180.19 176.20 179.10 7,120,230 +4.05 +2.31
2025-04-11 173.81 176.97 169.33 175.05 9,045,085 +0.85 +0.49
2025-04-10 177.75 178.00 164.97 174.20 13,802,916 -5.64 -3.14
2025-04-09 168.30 180.60 164.39 179.84 18,809,373 +4.17 +2.37
2025-04-08 187.60 188.39 172.32 175.67 12,490,845 -10.88 -5.83
2025-04-07 181.03 188.20 176.28 186.55 12,573,168 -0.41 -0.22
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 180.50
On 2025-04-15		 164.97
On 2025-04-10		 -8.16 -4.54 180.50
On 2025-04-15		 169.75
On 2025-04-16		 -5.96 175.37
10D 210.69
On 2025-04-03		 164.39
On 2025-04-09		 -33.51 -16.33 210.69
On 2025-04-03		 164.39
On 2025-04-09		 -21.98 180.75
20D 213.42
On 2025-03-20		 164.39
On 2025-04-09		 -40.57 -19.11 213.42
On 2025-03-20		 164.39
On 2025-04-09		 -22.97 193.51
WTD 180.50
On 2025-04-15		 169.75
On 2025-04-16		 -3.37 -1.93 180.50
On 2025-04-15		 169.75
On 2025-04-16		 -5.96 175.86
MTD 212.15
On 2025-04-01		 164.39
On 2025-04-09		 -37.84 -18.06 212.15
On 2025-04-01		 164.39
On 2025-04-09		 -22.51 184.91
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
ABBV

AbbVie Inc.

171.68 -5.12 -2.90 9,458,580