ABBV: AbbVie Inc.

As of Wednesday, February 4th, 2026

$ 217.11

-8.55 -3.79%

Open: 209.78
High: 220.85
Low: 204.27
Volume: 15,264,965
Previous Close on Tuesday, February 3rd, 2026

$ 225.66

+0.02 +0.01%

Open: 223.95
High: 228.70
Low: 223.64
Volume: 8,123,143

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-04 209.78 220.85 204.27 217.11 15,264,906 -8.55 -3.79
2026-02-03 223.95 228.70 223.64 225.66 8,123,143 +0.02 +0.01
2026-02-02 224.85 229.79 224.42 225.64 5,382,805 +2.63 +1.18
2026-01-30 220.51 224.02 219.56 223.01 6,597,715 +2.58 +1.17
2026-01-29 218.00 224.14 218.00 220.43 7,788,257 +1.76 +0.80
2026-01-28 223.60 224.03 216.70 218.67 5,150,137 -5.26 -2.35
2026-01-27 220.88 226.86 220.65 223.93 5,637,781 +3.16 +1.43
2026-01-26 219.11 221.48 218.50 220.77 6,494,521 +1.47 +0.67
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 229.79
On 2026-02-02		 204.27
On 2026-02-04		 -1.56 -0.71 229.79
On 2026-02-02		 204.27
On 2026-02-04		 -11.10 222.37
10D 229.79
On 2026-02-02		 204.27
On 2026-02-04		 0.96 0.44 229.79
On 2026-02-02		 204.27
On 2026-02-04		 -11.10 221.26
20D 237.04
On 2026-01-07		 204.27
On 2026-02-04		 -6.82 -3.05 237.04
On 2026-01-07		 204.27
On 2026-02-04		 -13.82 220.71
WTD 229.79
On 2026-02-02		 204.27
On 2026-02-04		 -5.90 -2.65 229.79
On 2026-02-02		 204.27
On 2026-02-04		 -11.10 222.80
MTD 229.79
On 2026-02-02		 204.27
On 2026-02-04		 -5.90 -2.65 229.79
On 2026-02-02		 204.27
On 2026-02-04		 -11.10 222.80
As of Wednesday, February 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.34 -1.59 -0.51 6,585,108
KO

The Coca-Cola Company

77.35 +0.46 +0.60 27,904,302
PFE

Pfizer Inc.

26.78 +1.01 +3.92 82,036,255
VZ

Verizon Communications Inc.

47.01 +0.76 +1.64 46,102,732
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,501.30 +260.31 +0.53 741,055,099
DJTA

Dow Jones Transportation Average

19,715.56 +456.23 +2.37 208,256,590
SPX

S&P 500 Index

6,882.72 -35.09 -0.51
OEX

S&P 100 Index

3,404.25 -17.55 -0.51
NDX

NASDAQ 100 Index

24,891.24 -447.38 -1.77
NYA

NYSE Composite Index

22,975.61 +94.40 +0.41
XAX

NYSE AMEX Composite Index

8,224.92 +116.22 +1.43
RUI

RUSSELL 1000 Index

3,753.59 -16.93 -0.45
RUT

Russell 2000 Index

2,624.55 -23.95 -0.90
RUA

Russell 3000 Index

3,913.15 -18.47 -0.47
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.47 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.37 +0.13 +0.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.62 +0.27 +1.33
 
Recent
Ticker Last Chg %Chg Volume
ABBV

AbbVie Inc.

217.11 -8.55 -3.79 15,264,965