ABBV: AbbVie Inc.

As of Thursday, May 8th, 2025

$ 185.58

-2.51 -1.33%

Open: 184.13
High: 186.66
Low: 181.64
Volume: 8,751,364
Previous Close on Wednesday, May 7th, 2025

$ 188.09

+0.94 +0.50%

Open: 188.17
High: 190.18
Low: 186.75
Volume: 5,749,362

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 184.13 186.66 181.64 185.58 8,751,200 -2.51 -1.33
2025-05-07 188.17 190.18 186.75 188.09 5,749,362 +0.94 +0.50
2025-05-06 195.50 195.82 185.74 187.15 9,383,525 -8.92 -4.55
2025-05-05 198.47 198.50 195.03 196.07 5,120,531 -2.40 -1.21
2025-05-02 195.17 198.98 194.63 198.47 6,419,242 +5.13 +2.65
2025-05-01 192.88 195.82 189.80 193.34 5,762,336 -1.76 -0.90
2025-04-30 194.49 195.78 191.01 195.10 8,379,734 +1.59 +0.82
2025-04-29 192.59 195.54 190.58 193.51 6,671,139 +1.17 +0.61
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 198.98
On 2025-05-02		 181.64
On 2025-05-08		 -7.76 -4.01 198.98
On 2025-05-02		 181.64
On 2025-05-08		 -8.71 191.07
10D 198.98
On 2025-05-02		 179.99
On 2025-04-25		 5.21 2.89 198.98
On 2025-05-02		 181.64
On 2025-05-08		 -8.71 191.57
20D 198.98
On 2025-05-02		 164.97
On 2025-04-10		 5.74 3.19 198.98
On 2025-05-02		 181.64
On 2025-05-08		 -8.71 183.34
WTD 198.50
On 2025-05-05		 181.64
On 2025-05-08		 -12.89 -6.49 198.50
On 2025-05-05		 181.64
On 2025-05-08		 -8.49 189.22
MTD 198.98
On 2025-05-02		 181.64
On 2025-05-08		 -9.52 -4.88 198.98
On 2025-05-02		 181.64
On 2025-05-08		 -8.71 191.45
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ABBV

AbbVie Inc.

185.58 -2.51 -1.33 8,751,364