ABBV: AbbVie Inc.

As of Tuesday, March 11th, 2025

$ 213.59

-3.07 -1.42%

Open: 216.66
High: 216.66
Low: 212.41
Volume: 7,142,176
Previous Close on Monday, March 10th, 2025

$ 216.66

+2.37 +1.11%

Open: 209.99
High: 218.66
Low: 209.20
Volume: 8,598,586

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 216.66 216.66 212.41 213.59 7,142,172 -3.07 -1.42
2025-03-10 209.99 218.66 209.20 216.66 8,598,586 +2.37 +1.11
2025-03-07 211.11 214.99 209.00 214.29 6,783,095 +3.54 +1.68
2025-03-06 211.45 211.98 208.50 210.75 4,332,101 -0.79 -0.37
2025-03-05 207.07 212.18 206.00 211.54 5,726,562 +3.78 +1.82
2025-03-04 214.47 215.66 207.67 207.76 7,551,461 -3.72 -1.76
2025-03-03 209.98 212.30 208.91 211.48 6,983,256 +2.45 +1.17
2025-02-28 205.12 209.60 204.41 209.03 13,130,224 +4.01 +1.96
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 218.66
On 2025-03-10		 206.00
On 2025-03-05		 5.83 2.81 218.66
On 2025-03-10		 212.41
On 2025-03-11		 -2.86 213.37
10D 218.66
On 2025-03-10		 201.43
On 2025-02-26		 9.45 4.63 215.66
On 2025-03-04		 206.00
On 2025-03-05		 -4.48 210.31
20D 218.66
On 2025-03-10		 188.26
On 2025-02-11		 23.25 12.21 215.66
On 2025-03-04		 206.00
On 2025-03-05		 -4.48 203.95
WTD 218.66
On 2025-03-10		 209.20
On 2025-03-10		 -0.70 -0.33 218.66
On 2025-03-10		 212.41
On 2025-03-11		 -2.86 215.13
MTD 218.66
On 2025-03-10		 206.00
On 2025-03-05		 4.56 2.18 215.66
On 2025-03-04		 206.00
On 2025-03-05		 -4.48 212.30
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
ABBV

AbbVie Inc.

213.59 -3.07 -1.42 7,142,176