ABBV: AbbVie Inc.

As of Friday, May 30th, 2025

$ 185.62

-- 0 0%

Open: 185.62
High: 185.62
Low: 185.62
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 185.62

+2.53 +1.38%

Open: 183.46
High: 186.75
Low: 182.69
Volume: 4,921,269

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 183.46 186.75 182.69 185.62 4,921,269 +2.53 +1.38
2025-05-28 185.35 186.10 182.37 183.09 4,780,073 -2.63 -1.42
2025-05-27 184.27 185.99 183.90 185.72 5,720,289 +2.46 +1.34
2025-05-23 182.37 184.12 181.72 183.26 4,020,471 +0.72 +0.39
2025-05-22 181.41 183.56 180.25 182.54 4,684,621 +0.74 +0.41
2025-05-21 183.93 184.81 181.54 181.80 4,823,118 -3.05 -1.65
2025-05-20 184.86 186.00 183.64 184.85 5,495,693 -0.86 -0.46
2025-05-19 184.22 185.80 182.51 185.71 5,209,868 +1.69 +0.92
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 186.75
On 2025-05-29		 180.25
On 2025-05-22		 3.82 2.10 183.56
On 2025-05-22		 183.56
On 2025-05-22		 0.00 184.05
10D 186.75
On 2025-05-29		 176.57
On 2025-05-15		 8.18 4.61 186.00
On 2025-05-20		 180.25
On 2025-05-22		 -3.09 183.83
20D 198.98
On 2025-05-02		 176.57
On 2025-05-15		 -9.48 -4.86 198.98
On 2025-05-02		 176.57
On 2025-05-15		 -11.26 186.36
WTD 186.75
On 2025-05-29		 182.37
On 2025-05-28		 2.36 1.29 185.99
On 2025-05-27		 185.99
On 2025-05-27		 0.00 184.81
MTD 198.98
On 2025-05-02		 176.57
On 2025-05-15		 -9.48 -4.86 198.98
On 2025-05-02		 176.57
On 2025-05-15		 -11.26 186.36
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.98 -0.18 -0.07 1,102,167
KO

The Coca-Cola Company

71.97 +0.48 +0.66 3,057,428
PFE

Pfizer Inc.

23.54 +0.09 +0.38 7,614,114
VZ

Verizon Communications Inc.

43.78 +0.45 +1.03 2,914,421
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,194.85 -20.88 -0.05 171,459,071
DJTA

Dow Jones Transportation Average

14,689.81 -55.57 -0.38 38,750,270
SPX

S&P 500 Index

5,898.82 -13.35 -0.23
OEX

S&P 100 Index

2,879.30 -6.30 -0.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,302.60 -61.35 -0.29
NYA

NYSE Composite Index

19,730.54 -13.31 -0.07
XAX

NYSE AMEX Composite Index

5,192.88 -19.24 -0.37
RUI

RUSSELL 1000 Index

3,228.00 -7.57 -0.23
RUT

Russell 2000 Index

2,068.40 -6.37 -0.31
RUA

Russell 3000 Index

3,352.37 -7.97 -0.24
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.20 +0.10 +0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.92 +0.15 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.69 +0.07 +0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,843.83 -18.22 -0.18
 
Recent
Ticker Last Chg %Chg Volume
ABBV

AbbVie Inc.

185.62 0.00 0.00