ABBV: AbbVie Inc.

As of Friday, July 19th, 2024

$ 172.32

B: 171.50 X 1
A: 173.50 X 10

+1.18 +0.69%

Open: 173.67
High: 173.85
Low: 171.22
Volume: 4,292,753
Previous Close on Thursday, July 18th, 2024

$ 171.14

-4.13 -2.36%

Open: 174.45
High: 176.68
Low: 170.72
Volume: 5,940,961
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
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
2024-07-16 168.60 169.85 167.26 169.20 3,774,449 +1.17 +0.70
2024-07-15 168.91 170.37 167.42 168.03 2,394,434 -2.25 -1.32
2024-07-12 170.63 171.63 169.90 170.28 4,131,971 +0.37 +0.22
2024-07-11 167.52 170.35 167.35 169.91 3,681,255 +1.77 +1.05
2024-07-10 167.45 168.45 166.11 168.14 3,858,774 +0.09 +0.05

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 176.68
On 2024-07-18
167.26
On 2024-07-16
2.04 1.20 176.68
On 2024-07-18
171.22
On 2024-07-19
-3.09 171.19
10D 176.68
On 2024-07-18
164.86
On 2024-07-09
5.07 3.03 176.68
On 2024-07-18
171.22
On 2024-07-19
-3.09 169.89
20D 176.68
On 2024-07-18
163.52
On 2024-07-03
0.19 0.11 173.88
On 2024-07-01
163.52
On 2024-07-03
-5.96 169.59
WTD 176.68
On 2024-07-18
167.26
On 2024-07-16
2.04 1.20 176.68
On 2024-07-18
171.22
On 2024-07-19
-3.09 171.19
MTD 176.68
On 2024-07-18
163.52
On 2024-07-03
0.80 0.47 173.88
On 2024-07-01
163.52
On 2024-07-03
-5.96 169.02
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
ABBV

AbbVie Inc.

172.32 +1.18 +0.69 4,292,753