ABBV: AbbVie Inc.

As of Thursday, October 22nd, 2026

$ 285.19

+0.59 +0.21%

Open: 284.57
High: 285.76
Low: 278.01
Volume: 5,843,778
Previous Close on Wednesday, October 21st, 2026

$ 284.60

-4.48 -1.55%

Open: 287.63
High: 289.00
Low: 282.15
Volume: 4,393,296

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-22 284.57 285.76 278.01 285.19 5,843,778 +0.59 +0.21
2026-10-21 287.63 289.00 282.15 284.60 4,393,296 -4.48 -1.55
2026-10-20 286.90 290.98 285.00 289.08 5,170,289 +6.40 +2.26
2026-10-19 284.23 287.93 282.59 282.68 3,985,017 -2.74 -0.96
2026-10-16 283.61 286.64 282.96 285.42 5,638,893 +2.02 +0.71
2026-10-15 288.28 291.40 282.81 283.40 6,733,874 -0.08 -0.03
2026-10-14 277.00 285.40 275.97 283.48 5,577,728 +9.12 +3.32
2026-10-13 283.29 283.43 273.70 274.36 6,397,621 -6.76 -2.40
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 290.98
On 2026-10-20		 278.01
On 2026-10-22		 1.79 0.63 290.98
On 2026-10-20		 278.01
On 2026-10-22		 -4.46 285.39
10D 291.40
On 2026-10-15		 270.38
On 2026-10-09		 12.77 4.69 291.40
On 2026-10-15		 278.01
On 2026-10-22		 -4.60 282.58
20D 291.40
On 2026-10-15		 257.87
On 2026-10-02		 20.07 7.57 291.40
On 2026-10-15		 278.01
On 2026-10-22		 -4.60 274.01
WTD 290.98
On 2026-10-20		 278.01
On 2026-10-22		 -0.23 -0.08 290.98
On 2026-10-20		 278.01
On 2026-10-22		 -4.46 285.39
MTD 291.40
On 2026-10-15		 257.87
On 2026-10-02		 23.60 9.02 291.40
On 2026-10-15		 278.01
On 2026-10-22		 -4.60 276.55
As of Thursday, October 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.50 -2.63 -0.89 5,719,496
KO

The Coca-Cola Company

95.35 +2.67 +2.88 16,775,289
PFE

Pfizer Inc.

30.33 +0.51 +1.71 27,493,448
VZ

Verizon Communications Inc.

45.11 +1.51 +3.46 25,800,623
VIX

CBOE Volatility Index

18.89 +2.21 +13.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,867.98 +11.89 +0.02 493,144,861
DJTA

Dow Jones Transportation Average

20,294.43 +371.87 +1.87 102,027,516
SPX

S&P 500 Index

7,663.43 -93.74 -1.21
OEX

S&P 100 Index

3,796.17 -58.13 -1.51
NDX

NASDAQ 100 Index

28,958.69 -863.83 -2.90
NYA

NYSE Composite Index

24,275.72 +22.60 +0.09
XAX

NYSE AMEX Composite Index

8,360.70 -229.64 -2.67
RUI

RUSSELL 1000 Index

4,167.37 -49.24 -1.17
RUT

Russell 2000 Index

2,784.03 +3.01 +0.11
RUA

Russell 3000 Index

4,338.22 -49.06 -1.12
VIX

CBOE Volatility Index

18.89 +2.21 +13.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.59 +0.56 +2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.59 +0.97 +4.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.05 +1.33 +7.10
 
Recent
Ticker Last Chg %Chg Volume
ABBV

AbbVie Inc.

285.19 +0.59 +0.21 5,843,778