ABBV: AbbVie Inc.

As of Thursday, August 14th, 2025

$ 204.68

+3.21 +1.59%

Open: 201.80
High: 205.06
Low: 200.86
Volume: 4,603,084
Previous Close on Wednesday, August 13th, 2025

$ 201.47

+2.83 +1.42%

Open: 199.76
High: 201.72
Low: 199.21
Volume: 3,525,800

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 201.80 205.06 200.86 204.68 4,603,084 +3.21 +1.59
2025-08-13 199.76 201.72 199.21 201.47 3,525,800 +2.83 +1.42
2025-08-12 198.09 200.02 197.05 198.64 3,041,361 0.00 0.00
2025-08-11 198.18 199.43 196.89 198.64 5,511,175 +0.59 +0.30
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
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 205.06
On 2025-08-14		 196.89
On 2025-08-11		 5.82 2.93 200.33
On 2025-08-08		 196.89
On 2025-08-11		 -1.72 200.30
10D 205.06
On 2025-08-14		 189.79
On 2025-08-01		 15.66 8.28 199.89
On 2025-08-05		 194.67
On 2025-08-06		 -2.61 198.76
20D 205.06
On 2025-08-14		 184.63
On 2025-07-21		 13.28 6.94 198.83
On 2025-07-31		 189.79
On 2025-08-01		 -4.55 193.93
WTD 205.06
On 2025-08-14		 196.89
On 2025-08-11		 6.63 3.35 199.43
On 2025-08-11		 199.43
On 2025-08-11		 0.00 200.86
MTD 205.06
On 2025-08-14		 189.79
On 2025-08-01		 15.66 8.28 199.89
On 2025-08-05		 194.67
On 2025-08-06		 -2.61 198.76
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.70 +0.84 +0.31 4,401,155
KO

The Coca-Cola Company

69.55 -0.91 -1.29 10,641,648
PFE

Pfizer Inc.

25.11 -0.05 -0.20 32,424,446
VZ

Verizon Communications Inc.

43.50 -0.21 -0.48 10,462,259
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,911.26 -11.01 -0.02 449,911,788
DJTA

Dow Jones Transportation Average

15,724.41 -132.05 -0.83 140,777,816
SPX

S&P 500 Index

6,468.54 +1.96 +0.03
OEX

S&P 100 Index

3,209.66 +9.18 +0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,832.44 -16.60 -0.07
NYA

NYSE Composite Index

20,808.43 -59.25 -0.28
XAX

NYSE AMEX Composite Index

6,142.67 -9.63 -0.16
RUI

RUSSELL 1000 Index

3,535.30 -2.46 -0.07
RUT

Russell 2000 Index

2,299.08 -28.98 -1.24
RUA

Russell 3000 Index

3,673.83 -4.41 -0.12
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.21 +0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.49 +0.14 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.49 +0.16 +0.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,024.07 -10.25 -0.09
 
Recent
Ticker Last Chg %Chg Volume
ABBV

AbbVie Inc.

204.68 +3.21 +1.59 4,603,084