ABBV: AbbVie Inc.

As of Tuesday, April 7th, 2026

$ 206.37

-0.32 -0.15%

Open: 206.23
High: 206.49
Low: 201.66
Volume: 7,798,120
Previous Close on Monday, April 6th, 2026

$ 206.69

-2.15 -1.03%

Open: 207.04
High: 209.00
Low: 205.30
Volume: 4,855,992

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 206.23 206.49 201.66 206.37 7,798,120 -0.32 -0.15
2026-04-06 207.04 209.00 205.30 206.69 4,855,992 -2.15 -1.03
2026-04-02 213.99 214.56 207.71 208.84 5,083,299 -6.14 -2.86
2026-04-01 218.37 220.45 213.75 214.98 5,702,930 -2.51 -1.15
2026-03-31 215.06 219.17 214.85 217.49 8,184,620 +4.37 +2.05
2026-03-30 212.26 213.94 210.78 213.12 7,489,888 +3.72 +1.78
2026-03-27 211.42 213.49 209.12 209.40 5,653,809 -1.72 -0.81
2026-03-26 207.19 211.45 205.76 211.12 4,566,304 +3.94 +1.90
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 220.45
On 2026-04-01		 201.66
On 2026-04-07		 -6.75 -3.17 220.45
On 2026-04-01		 201.66
On 2026-04-07		 -8.52 210.87
10D 220.45
On 2026-04-01		 201.66
On 2026-04-07		 1.44 0.70 220.45
On 2026-04-01		 201.66
On 2026-04-07		 -8.52 210.04
20D 231.27
On 2026-03-10		 201.66
On 2026-04-07		 -21.08 -9.27 231.27
On 2026-03-10		 201.66
On 2026-04-07		 -12.80 213.30
WTD 209.00
On 2026-04-06		 201.66
On 2026-04-07		 -2.47 -1.18 209.00
On 2026-04-06		 201.66
On 2026-04-07		 -3.51 206.53
MTD 220.45
On 2026-04-01		 201.66
On 2026-04-07		 -11.12 -5.11 220.45
On 2026-04-01		 201.66
On 2026-04-07		 -8.52 209.22
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
ABBV

AbbVie Inc.

206.37 -0.32 -0.15 7,798,120