ABBV: AbbVie Inc.

As of Friday, August 21st, 2026

$ 264.96

+3.13 +1.20%

Open: 260.70
High: 266.84
Low: 260.10
Volume: 5,129,668
Previous Close on Thursday, August 20th, 2026

$ 261.83

-4.14 -1.56%

Open: 265.69
High: 265.93
Low: 260.48
Volume: 5,124,783

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 260.70 266.84 260.10 264.96 5,129,668 +3.13 +1.20
2026-08-20 265.69 265.93 260.48 261.83 5,124,783 -4.14 -1.56
2026-08-19 261.51 266.97 259.55 265.97 5,440,419 +7.05 +2.72
2026-08-18 253.93 259.18 252.41 258.92 4,838,287 +8.59 +3.43
2026-08-17 249.49 251.49 248.31 250.33 4,323,897 +0.87 +0.35
2026-08-14 250.60 250.61 247.68 249.46 3,987,200 -1.42 -0.57
2026-08-13 252.94 255.30 249.35 250.88 3,474,228 +2.12 +0.85
2026-08-12 245.98 250.09 245.52 248.76 3,680,499 -1.33 -0.53
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 266.97
On 2026-08-19		 248.31
On 2026-08-17		 15.50 6.21 266.97
On 2026-08-19		 260.10
On 2026-08-21		 -2.57 260.40
10D 266.97
On 2026-08-19		 244.03
On 2026-08-10		 18.92 7.69 255.30
On 2026-08-13		 247.68
On 2026-08-14		 -2.98 254.92
20D 267.47
On 2026-07-29		 241.20
On 2026-08-06		 5.60 2.16 267.47
On 2026-07-29		 241.20
On 2026-08-06		 -9.82 253.30
WTD 266.97
On 2026-08-19		 248.31
On 2026-08-17		 15.50 6.21 266.97
On 2026-08-19		 260.10
On 2026-08-21		 -2.57 260.40
MTD 266.97
On 2026-08-19		 241.20
On 2026-08-06		 14.02 5.59 256.20
On 2026-08-03		 241.20
On 2026-08-06		 -5.85 251.61
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
ABBV

AbbVie Inc.

264.96 +3.13 +1.20 5,129,668