ABBV: AbbVie Inc.

As of Friday, March 31st, 2023

$ 159.37

+1.45 +0.92%

Open: 158.43
High: 159.57
Low: 157.73
Volume: 4,956,102
Previous Close on Thursday, March 30th, 2023

$ 157.92

-0.08 -0.05%

Open: 158.01
High: 158.53
Low: 157.42
Volume: 3,635,770

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-31 158.43 159.57 157.73 159.37 4,956,102 +1.45 +0.92
2023-03-30 158.01 158.53 157.42 157.92 3,635,770 -0.08 -0.05
2023-03-29 158.98 159.70 156.36 158.00 3,959,908 -0.25 -0.16
2023-03-28 157.80 158.60 157.45 158.25 3,445,790 +0.71 +0.45
2023-03-27 158.83 159.14 157.38 157.54 3,883,749 -0.48 -0.30
2023-03-24 155.28 158.48 154.59 158.02 4,678,702 +2.72 +1.75
2023-03-23 154.10 156.50 154.02 155.30 4,583,897 +1.63 +1.06
2023-03-22 155.68 156.88 153.61 153.67 4,376,098 -3.10 -1.98
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 159.70
On 2023-03-29		 156.36
On 2023-03-29		 1.35 0.85 159.70
On 2023-03-29		 157.42
On 2023-03-30		 -1.43 158.22
10D 159.70
On 2023-03-29		 153.61
On 2023-03-22		 5.15 3.34 157.05
On 2023-03-21		 153.61
On 2023-03-22		 -2.19 157.10
20D 159.70
On 2023-03-29		 146.58
On 2023-03-09		 3.31 2.12 156.46
On 2023-03-06		 146.58
On 2023-03-09		 -6.32 154.76
WTD 159.70
On 2023-03-29		 156.36
On 2023-03-29		 1.35 0.85 159.70
On 2023-03-29		 157.42
On 2023-03-30		 -1.43 158.22
MTD 159.70
On 2023-03-29		 146.58
On 2023-03-09		 5.47 3.55 156.46
On 2023-03-06		 146.58
On 2023-03-09		 -6.32 154.82
As of Friday, March 31st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

95.60 +1.55 +1.65 7,359,811
KO

The Coca-Cola Company

62.03 +0.18 +0.29 14,437,949
PFE

Pfizer Inc.

40.80 +0.42 +1.04 23,257,245
VZ

Verizon Communications Inc.

38.89 +0.23 +0.59 22,725,871
VIX

CBOE Volatility Index

18.70 -0.32 -1.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,274.15 +415.12 +1.26 352,533,176
DJTA

Dow Jones Transportation Average

14,438.66 +309.16 +2.19 66,020,293
SPX

S&P 500 Index

4,109.31 +58.48 +1.44
OEX

S&P 100 Index

1,874.42 +27.19 +1.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

13,181.35 +218.21 +1.68
NYA

NYSE Composite Index

15,374.91 +174.32 +1.15
XAX

NYSE AMEX Composite Index

4,274.24 +26.12 +0.61
RUI

RUSSELL 1000 Index

2,253.36 +33.52 +1.51
RUT

Russell 2000 Index

1,802.48 +34.10 +1.93
RUA

Russell 3000 Index