ABBV: AbbVie Inc.

As of Friday, January 17th, 2025

$ 171.54

-2.17 -1.25%

Open: 172.88
High: 173.99
Low: 171.27
Volume: 7,127,475
Previous Close on Thursday, January 16th, 2025

$ 173.70

+2.35 +1.37%

Open: 171.45
High: 173.96
Low: 170.52
Volume: 4,609,126

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 172.88 173.99 171.27 171.54 7,122,369 -2.17 -1.25
2025-01-16 171.45 173.96 170.52 173.70 4,609,126 +2.35 +1.37
2025-01-15 173.52 174.46 168.72 171.35 7,740,981 -4.20 -2.39
2025-01-14 176.61 176.78 174.09 175.55 4,759,447 -1.19 -0.67
2025-01-13 175.16 177.98 174.34 176.74 4,682,752 +1.57 +0.90
2025-01-10 176.86 177.54 173.33 175.17 5,277,266 -3.33 -1.87
2025-01-08 179.20 179.24 176.18 178.50 3,869,095 -1.03 -0.57
2025-01-07 179.63 182.17 178.39 179.53 5,310,864 -0.57 -0.32
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 177.98
On 2025-01-13		 168.72
On 2025-01-15		 -3.64 -2.08 177.98
On 2025-01-13		 168.72
On 2025-01-15		 -5.20 173.78
10D 182.17
On 2025-01-07		 168.72
On 2025-01-15		 -7.91 -4.41 182.17
On 2025-01-07		 168.72
On 2025-01-15		 -7.38 176.34
20D 182.17
On 2025-01-07		 168.72
On 2025-01-15		 -3.85 -2.19 182.17
On 2025-01-07		 168.72
On 2025-01-15		 -7.38 176.62
WTD 177.98
On 2025-01-13		 168.72
On 2025-01-15		 -3.64 -2.08 177.98
On 2025-01-13		 168.72
On 2025-01-15		 -5.20 173.78
MTD 182.17
On 2025-01-07		 168.72
On 2025-01-15		 -6.17 -3.47 182.17
On 2025-01-07		 168.72
On 2025-01-15		 -7.38 176.62
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
IYM

iShares US Basic Materials ETF

137.47 +1.09 +0.80 10,933
ABBV

AbbVie Inc.

171.54 -2.17 -1.25 7,127,475