ABBV: AbbVie Inc.

As of Thursday, November 6th, 2025

$ 219.04

+2.27 +1.05%

Open: 215.89
High: 219.68
Low: 215.65
Volume: 6,491,412
Previous Close on Wednesday, November 5th, 2025

$ 216.77

+0.88 +0.41%

Open: 215.74
High: 217.43
Low: 212.60
Volume: 4,928,204

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-06 215.89 219.68 215.65 219.04 5,015,786 +2.27 +1.05
2025-11-05 215.74 217.43 212.60 216.77 4,928,204 +0.88 +0.41
2025-11-04 212.37 217.08 212.37 215.89 6,173,717 +3.93 +1.85
2025-11-03 216.68 219.00 211.69 211.96 8,868,355 -6.08 -2.79
2025-10-31 223.00 223.87 216.00 218.04 10,671,772 -10.16 -4.45
2025-10-30 227.05 229.65 226.41 228.20 4,824,438 +3.06 +1.36
2025-10-29 227.62 228.00 224.04 225.14 5,257,833 -2.40 -1.05
2025-10-28 227.00 228.40 224.31 227.54 3,722,806 -0.49 -0.21
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 223.87
On 2025-10-31		 211.69
On 2025-11-03		 -9.16 -4.01 223.87
On 2025-10-31		 211.69
On 2025-11-03		 -5.44 216.34
10D 229.65
On 2025-10-30		 211.69
On 2025-11-03		 -9.21 -4.04 229.65
On 2025-10-30		 211.69
On 2025-11-03		 -7.82 221.86
20D 234.68
On 2025-10-10		 211.69
On 2025-11-03		 -11.65 -5.05 234.68
On 2025-10-10		 211.69
On 2025-11-03		 -9.80 225.58
WTD 219.68
On 2025-11-06		 211.69
On 2025-11-03		 1.00 0.46 219.00
On 2025-11-03		 212.37
On 2025-11-04		 -3.03 215.92
MTD 219.68
On 2025-11-06		 211.69
On 2025-11-03		 1.00 0.46 219.00
On 2025-11-03		 212.37
On 2025-11-04		 -3.03 215.92
As of Thursday, November 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.27 +0.16 +0.05 3,466,599
KO

The Coca-Cola Company

69.06 +0.55 +0.80 15,884,854
PFE

Pfizer Inc.

24.85 +0.24 +0.98 123,874,562
VZ

Verizon Communications Inc.

39.82 +0.13 +0.33 30,919,087
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,912.30 -398.70 -0.84 552,155,150
DJTA

Dow Jones Transportation Average

15,956.62 -94.83 -0.59 140,946,108
SPX

S&P 500 Index

6,720.32 -75.97 -1.12
OEX

S&P 100 Index

3,381.00 -43.32 -1.27
NDX

NASDAQ 100 Index

25,130.04 -489.99 -1.91
NYA

NYSE Composite Index

21,288.44 -73.13 -0.34
XAX

NYSE AMEX Composite Index

6,894.06 +63.16 +0.92
RUI

RUSSELL 1000 Index

3,664.34 -41.59 -1.12
RUT

Russell 2000 Index

2,418.82 -45.96 -1.86
RUA

Russell 3000 Index

3,810.34 -44.50 -1.15
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.15 +0.45 +1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.16 +0.52 +2.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.35 +0.75 +3.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.39 -204.04 -1.71
 
Recent
Ticker Last Chg %Chg Volume
ABBV

AbbVie Inc.

219.04 +2.27 +1.05 6,491,412