ABBV: AbbVie Inc.

As of Monday, September 15th, 2025

$ 217.61

-0.73 -0.33%

Open: 219.60
High: 219.60
Low: 214.31
Volume: 5,161,491
Previous Close on Friday, September 12th, 2025

$ 218.34

-1.88 -0.85%

Open: 219.12
High: 220.38
Low: 218.23
Volume: 4,350,160

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 219.60 219.60 214.31 217.61 5,161,489 -0.73 -0.33
2025-09-12 219.12 220.38 218.23 218.34 4,350,160 -1.88 -0.85
2025-09-11 220.35 221.77 216.75 220.22 7,474,976 +8.58 +4.05
2025-09-10 210.23 212.27 208.44 211.64 4,513,038 +1.22 +0.58
2025-09-09 209.53 210.72 209.12 210.42 3,094,160 +0.63 +0.30
2025-09-08 210.99 212.00 207.61 209.79 5,523,096 -2.77 -1.30
2025-09-05 212.55 214.34 211.00 212.56 4,454,585 -0.44 -0.21
2025-09-04 212.25 214.19 211.66 213.00 3,512,546 +1.14 +0.54
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 221.77
On 2025-09-11		 208.44
On 2025-09-10		 7.82 3.73 221.77
On 2025-09-11		 214.31
On 2025-09-15		 -3.36 215.65
10D 221.77
On 2025-09-11		 207.61
On 2025-09-08		 7.21 3.43 221.77
On 2025-09-11		 214.31
On 2025-09-15		 -3.36 213.74
20D 221.77
On 2025-09-11		 205.10
On 2025-08-19		 10.92 5.28 221.77
On 2025-09-11		 214.31
On 2025-09-15		 -3.36 211.08
WTD 219.60
On 2025-09-15		 214.31
On 2025-09-15		 -0.73 -0.33 -- -- -- 217.61
MTD 221.77
On 2025-09-11		 207.61
On 2025-09-08		 7.21 3.43 221.77
On 2025-09-11		 214.31
On 2025-09-15		 -3.36 213.74
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
ABBV

AbbVie Inc.

217.61 -0.73 -0.33 5,161,491