ABBV: AbbVie Inc.

As of Friday, July 26th, 2024

$ 185.16

+2.99 +1.64%

Open: 183.45
High: 186.85
Low: 182.11
Volume: 6,947,779
Previous Close on Thursday, July 25th, 2024

$ 182.17

+5.96 +3.38%

Open: 177.00
High: 186.11
Low: 171.80
Volume: 9,432,962

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 183.45 186.85 182.11 185.16 6,947,759 +2.99 +1.64
2024-07-25 177.00 186.11 171.80 182.17 9,432,962 +5.96 +3.38
2024-07-24 173.20 176.60 172.95 176.21 6,099,412 +3.06 +1.77
2024-07-23 173.32 174.59 172.77 173.15 2,907,491 -0.46 -0.26
2024-07-22 173.32 174.73 172.00 173.61 4,037,428 +1.29 +0.75
2024-07-19 173.67 173.85 171.22 172.32 4,292,753 +1.18 +0.69
2024-07-18 174.45 176.68 170.72 171.14 5,940,961 -4.13 -2.36
2024-07-17 169.51 175.74 169.51 175.27 6,815,765 +6.07 +3.59
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 186.85
On 2024-07-26		 171.80
On 2024-07-25		 12.84 7.45 174.73
On 2024-07-22		 172.77
On 2024-07-23		 -1.12 178.06
10D 186.85
On 2024-07-26		 167.26
On 2024-07-16		 14.88 8.74 176.68
On 2024-07-18		 171.22
On 2024-07-19		 -3.09 174.63
20D 186.85
On 2024-07-26		 163.52
On 2024-07-03		 16.17 9.57 173.88
On 2024-07-01		 163.52
On 2024-07-03		 -5.96 171.41
WTD 186.85
On 2024-07-26		 171.80
On 2024-07-25		 12.84 7.45 174.73
On 2024-07-22		 172.77
On 2024-07-23		 -1.12 178.06
MTD 186.85
On 2024-07-26		 163.52
On 2024-07-03		 13.64 7.95 173.88
On 2024-07-01		 163.52
On 2024-07-03		 -5.96 171.40
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
ABBV

AbbVie Inc.

185.16 +2.99 +1.64 6,947,779