ABBV: AbbVie Inc.

As of Monday, April 27th, 2026

$ 197.38

-1.33 -0.67%

Open: 198.00
High: 201.42
Low: 196.23
Volume: 7,464,465
Previous Close on Friday, April 24th, 2026

$ 198.71

-2.24 -1.11%

Open: 198.93
High: 200.25
Low: 197.14
Volume: 7,602,916

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-27 198.00 201.42 196.23 197.38 7,464,465 -1.33 -0.67
2026-04-24 198.93 200.25 197.14 198.71 7,602,916 -2.24 -1.11
2026-04-23 201.05 202.76 200.41 200.95 7,448,375 +0.45 +0.22
2026-04-22 205.17 205.99 199.81 200.50 7,632,840 -4.62 -2.25
2026-04-21 204.01 206.20 200.92 205.12 7,743,893 +1.41 +0.69
2026-04-20 207.94 208.33 202.84 203.71 5,685,817 -4.67 -2.24
2026-04-17 209.66 212.35 207.82 208.38 8,974,801 -0.61 -0.29
2026-04-16 207.78 209.66 206.52 208.99 5,059,010 +0.57 +0.27
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 206.20
On 2026-04-21		 196.23
On 2026-04-27		 -6.33 -3.11 206.20
On 2026-04-21		 196.23
On 2026-04-27		 -4.83 200.53
10D 212.35
On 2026-04-17		 196.23
On 2026-04-27		 -9.09 -4.40 212.35
On 2026-04-17		 196.23
On 2026-04-27		 -7.59 204.24
20D 220.45
On 2026-04-01		 196.23
On 2026-04-27		 -12.02 -5.74 220.45
On 2026-04-01		 196.23
On 2026-04-27		 -10.99 207.42
WTD 201.42
On 2026-04-27		 196.23
On 2026-04-27		 -1.33 -0.67 -- -- -- 197.38
MTD 220.45
On 2026-04-01		 196.23
On 2026-04-27		 -20.11 -9.25 220.45
On 2026-04-01		 196.23
On 2026-04-27		 -10.99 206.54
As of Monday, April 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.56 -0.04 -0.01 5,201,817
KO

The Coca-Cola Company

75.44 -1.19 -1.55 15,543,690
PFE

Pfizer Inc.

26.79 -0.21 -0.78 34,392,399
VZ

Verizon Communications Inc.

47.09 +0.71 +1.53 37,727,690
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,167.79 -62.92 -0.13 510,612,804
DJTA

Dow Jones Transportation Average

20,843.82 -48.16 -0.23 110,922,410
SPX

S&P 500 Index

7,173.91 +8.83 +0.12
OEX

S&P 100 Index

3,536.91 +8.97 +0.25
NDX

NASDAQ 100 Index

27,305.68 +2.01 +0.01
NYA

NYSE Composite Index

22,905.46 -29.09 -0.13
XAX

NYSE AMEX Composite Index

8,859.21 +86.64 +0.99
RUI

RUSSELL 1000 Index

3,907.30 +3.97 +0.10
RUT

Russell 2000 Index

2,788.19 +1.19 +0.04
RUA

Russell 3000 Index

4,077.32 +4.03 +0.10
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.08 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.81 -0.49 -2.30
 
Recent
Ticker Last Chg %Chg Volume
BKLN

PowerShares Senior Loan ETF

20.56 +0.04 +0.19 5,283,154
ABBV

AbbVie Inc.

197.38 -1.33 -0.67 7,464,465