ABBV: AbbVie Inc.

As of Wednesday, March 19th, 2025

$ 212.25

-1.60 -0.75%

Open: 214.03
High: 214.50
Low: 210.78
Volume: 5,412,687
Previous Close on Tuesday, March 18th, 2025

$ 213.85

-0.62 -0.29%

Open: 214.47
High: 215.18
Low: 212.27
Volume: 5,084,920

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-19 214.03 214.50 210.78 212.25 5,412,687 -1.60 -0.75
2025-03-18 214.47 215.18 212.27 213.85 5,084,920 -0.62 -0.29
2025-03-17 212.22 215.50 209.52 214.47 4,677,616 +2.70 +1.27
2025-03-14 209.78 212.82 208.29 211.77 4,510,352 +0.22 +0.10
2025-03-13 212.00 213.80 210.68 211.55 5,544,922 -0.51 -0.24
2025-03-12 212.00 213.87 209.31 212.06 6,139,119 -1.53 -0.72
2025-03-11 216.66 216.66 212.41 213.59 7,142,172 -3.07 -1.42
2025-03-10 209.99 218.66 209.20 216.66 8,598,586 +2.37 +1.11
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 215.50
On 2025-03-17		 208.29
On 2025-03-14		 0.19 0.09 213.80
On 2025-03-13		 208.29
On 2025-03-14		 -2.58 212.78
10D 218.66
On 2025-03-10		 208.29
On 2025-03-14		 0.71 0.34 218.66
On 2025-03-10		 208.29
On 2025-03-14		 -4.74 213.12
20D 218.66
On 2025-03-10		 196.83
On 2025-02-20		 14.90 7.55 218.66
On 2025-03-10		 208.29
On 2025-03-14		 -4.74 209.51
WTD 215.50
On 2025-03-17		 209.52
On 2025-03-17		 0.48 0.23 215.50
On 2025-03-17		 210.78
On 2025-03-19		 -2.19 213.52
MTD 218.66
On 2025-03-10		 206.00
On 2025-03-05		 3.22 1.54 218.66
On 2025-03-10		 208.29
On 2025-03-14		 -4.74 212.46
As of Wednesday, March 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.57 +4.78 +2.38 3,562,613
KO

The Coca-Cola Company

69.28 -0.10 -0.14 14,777,770
PFE

Pfizer Inc.

26.21 -0.10 -0.38 42,495,080
VZ

Verizon Communications Inc.

43.94 -0.29 -0.66 14,326,805
VIX

CBOE Volatility Index

19.90 -1.80 -8.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,964.63 +383.32 +0.92 577,536,904
DJTA

Dow Jones Transportation Average

14,691.92 +72.32 +0.49 146,301,242
SPX

S&P 500 Index

5,675.29 +60.63 +1.08
OEX

S&P 100 Index

2,743.16 +31.18 +1.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,736.66 +253.30 +1.30
NYA

NYSE Composite Index

19,581.32 +159.74 +0.82
XAX

NYSE AMEX Composite Index

5,118.39 +64.79 +1.28
RUI

RUSSELL 1000 Index

3,105.70 +35.01 +1.14
RUT

Russell 2000 Index

2,082.08 +32.14 +1.57
RUA

Russell 3000 Index

3,231.80 +37.04 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.90 -1.80 -8.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.20 -0.43 -1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.78 -3.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.83 -1.14 -5.19
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,780.30 +79.70 +0.82
 
Recent
Ticker Last Chg %Chg Volume
ABBV

AbbVie Inc.

212.25 -1.60 -0.75 5,412,687