ABBV: AbbVie Inc.

As of Friday, August 29th, 2025

$ 210.40

+2.48 +1.19%

Open: 208.00
High: 211.00
Low: 207.90
Volume: 4,256,827
Previous Close on Thursday, August 28th, 2025

$ 207.92

-0.14 -0.07%

Open: 207.65
High: 208.01
Low: 205.49
Volume: 4,522,470

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 208.00 211.00 207.90 210.40 4,256,302 +2.48 +1.19
2025-08-28 207.65 208.01 205.49 207.92 4,522,470 -0.14 -0.07
2025-08-27 208.82 210.42 207.81 208.06 3,454,796 -0.30 -0.14
2025-08-26 207.52 208.58 206.57 208.36 3,547,464 +0.81 +0.39
2025-08-25 210.30 211.30 207.05 207.55 2,756,924 -3.05 -1.45
2025-08-22 210.84 211.47 207.12 210.60 4,817,905 +1.10 +0.53
2025-08-21 209.14 212.45 208.87 209.50 5,240,375 +0.35 +0.17
2025-08-20 206.65 211.69 206.65 209.15 5,774,251 +2.96 +1.44
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 211.30
On 2025-08-25		 205.49
On 2025-08-28		 -0.20 -0.09 211.30
On 2025-08-25		 205.49
On 2025-08-28		 -2.75 208.46
10D 212.45
On 2025-08-21		 205.10
On 2025-08-19		 3.71 1.79 212.45
On 2025-08-21		 205.49
On 2025-08-28		 -3.28 208.43
20D 212.45
On 2025-08-21		 193.72
On 2025-08-04		 15.18 7.78 212.45
On 2025-08-21		 205.49
On 2025-08-28		 -3.28 204.17
WTD 211.30
On 2025-08-25		 205.49
On 2025-08-28		 -0.20 -0.09 211.30
On 2025-08-25		 205.49
On 2025-08-28		 -2.75 208.46
MTD 212.45
On 2025-08-21		 189.79
On 2025-08-01		 21.38 11.31 212.45
On 2025-08-21		 205.49
On 2025-08-28		 -3.28 203.74
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
FEX

First Trust Large Cap Core AlphaDEX Fund

115.05 -0.31 -0.27 5,948
SCHR

Schwab Intermediate-Term U.S. Treasury ETF

25.14 +0.02 +0.08 1,570,776
RPG

Invesco S&P 500 Pure Growth ETF

46.97 -0.52 -1.09 236,353
SPYV

SPDR Portfolio S&P 500 Value ETF

54.64 +0.01 +0.02 2,300,693
ABBV

AbbVie Inc.

210.40 +2.48 +1.19 4,256,827