ABBV: AbbVie Inc.

As of Friday, August 8th, 2025

$ 198.05

-0.81 -0.41%

Open: 199.08
High: 200.33
Low: 197.14
Volume: 4,096,708
Previous Close on Thursday, August 7th, 2025

$ 198.86

+2.56 +1.30%

Open: 197.05
High: 199.83
Low: 196.50
Volume: 4,682,936

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 199.08 200.33 197.14 198.05 4,096,708 -0.81 -0.41
2025-08-07 197.05 199.83 196.50 198.86 4,682,936 +2.56 +1.30
2025-08-06 197.23 198.05 194.67 196.30 3,972,369 -2.25 -1.13
2025-08-05 197.55 199.89 196.48 198.55 4,084,375 +1.36 +0.69
2025-08-04 194.81 197.37 193.72 197.19 4,078,721 +1.97 +1.01
2025-08-01 189.92 197.06 189.79 195.22 8,080,820 +6.20 +3.28
2025-07-31 197.06 198.83 187.62 189.02 10,341,413 -0.29 -0.15
2025-07-30 191.77 192.70 188.01 189.31 4,953,877 -1.91 -1.00
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 200.33
On 2025-08-08		 193.72
On 2025-08-04		 2.83 1.45 199.89
On 2025-08-05		 194.67
On 2025-08-06		 -2.61 197.79
10D 200.33
On 2025-08-08		 187.62
On 2025-07-31		 7.77 4.08 198.83
On 2025-07-31		 189.79
On 2025-08-01		 -4.55 194.22
20D 200.33
On 2025-08-08		 184.63
On 2025-07-21		 5.60 2.91 198.83
On 2025-07-31		 189.79
On 2025-08-01		 -4.55 191.75
WTD 200.33
On 2025-08-08		 193.72
On 2025-08-04		 2.83 1.45 199.89
On 2025-08-05		 194.67
On 2025-08-06		 -2.61 197.79
MTD 200.33
On 2025-08-08		 189.79
On 2025-08-01		 9.03 4.78 199.89
On 2025-08-05		 194.67
On 2025-08-06		 -2.61 197.36
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
RPG

Invesco S&P 500 Pure Growth ETF

45.89 -0.50 -1.08 185,438
OXY

Occidental Petroleum Corp.

44.32 +0.73 +1.67 13,378,631
GSLC

Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF

125.04 +0.89 +0.72 237,282
WSM

Williams-Sonoma Inc.

199.42 -0.18 -0.09 1,075,612
ABBV

AbbVie Inc.

198.05 -0.81 -0.41 4,096,708