ABBV: AbbVie Inc.

As of Friday, September 22nd, 2023

$ 152.74

B: 152.74 X 3
A: 153.60 X 1

-0.69 -0.45%

Open: 153.90
High: 153.90
Low: 152.52
Volume: 3,029,405
Previous Close on Thursday, September 21st, 2023

$ 153.43

-0.18 -0.12%

Open: 153.68
High: 154.85
Low: 152.66
Volume: 3,658,218

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 153.90 153.90 152.52 152.74 3,029,405 -0.69 -0.45
2023-09-21 153.68 154.85 152.66 153.43 3,658,218 -0.18 -0.12
2023-09-20 154.06 154.88 153.37 153.61 2,720,779 +0.12 +0.08
2023-09-19 153.89 154.64 151.60 153.49 3,509,284 -0.45 -0.29
2023-09-18 153.08 153.97 152.10 153.94 2,913,871 +1.82 +1.20
2023-09-15 152.78 154.70 151.93 152.12 8,639,399 -1.52 -0.99
2023-09-14 152.01 154.69 151.80 153.64 6,305,418 +2.48 +1.64
2023-09-13 149.42 152.40 149.05 151.16 5,952,541 +1.89 +1.27
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 154.88
On 2023-09-20		 151.60
On 2023-09-19		 0.62 0.41 154.88
On 2023-09-20		 152.52
On 2023-09-22		 -1.52 153.44
10D 154.88
On 2023-09-20		 147.62
On 2023-09-12		 3.72 2.50 154.70
On 2023-09-15		 151.60
On 2023-09-19		 -2.00 152.24
20D 154.88
On 2023-09-20		 143.74
On 2023-09-06		 6.11 4.17 148.96
On 2023-09-05		 143.74
On 2023-09-06		 -3.50 149.86
WTD 154.88
On 2023-09-20		 151.60
On 2023-09-19		 0.62 0.41 154.88
On 2023-09-20		 152.52
On 2023-09-22		 -1.52 153.44
MTD 154.88
On 2023-09-20		 143.74
On 2023-09-06		 5.78 3.93 148.96
On 2023-09-05		 143.74
On 2023-09-06		 -3.50 150.69
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,193
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,250
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.24 +0.16 +0.76
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.60 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.09 -0.15 -0.82
VXN

CBOE NASDAQ 100 Volatility Index

22.01 -0.47 -2.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,305.36 +3.17 +0.04
 
Recent
Ticker Last Chg %Chg Volume
ABBV

AbbVie Inc.

152.74 -0.69 -0.45 3,029,405