Abbvie Stock Price History Breakdown

ABBV
 Stock
  

USD 143.06  0.05  0.035%   

As of today, the current price of Abbvie is  143.06 , as last reported on the 24th of September, with the highest price reaching  143.42  and the lowest price hitting  140.95  during the day.
Abbvie Inc secures Sharpe Ratio (or Efficiency) of -0.0808, which signifies that the company had -0.0808% of return per unit of standard deviation over the last 3 months. Macroaxis philosophy in foreseeing the risk of any stock is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. Abbvie Inc exposes twenty-seven different technical indicators, which can help you to evaluate volatility that cannot be diversified away. Please be advised to confirm Abbvie Inc risk adjusted performance of (0.035268), and Mean Deviation of 0.9367 to double-check the risk estimate we provide.
  

Abbvie September 24, 2022 Stock Price Synopsis

Abbvie Accumulation Distribution 99,032 
Abbvie Price Rate Of Daily Change 1.00 
Abbvie Price Daily Balance Of Power 0.02 
Abbvie Price Action Indicator 0.90 

Abbvie September 24, 2022 Stock Price Analysis

Share Download
When benchmark price declines in a down market, there may be an uptick in Abbvie Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Abbvie intraday prices and daily technical indicators to check the level of noise trading in Abbvie Stock and then apply it to test your longer-term investment strategies against Abbvie.

Abbvie Stock Price History Chart

There are several ways to analyze Abbvie Stock price data. The simplest method is using a basic Abbvie candlestick price chart, which shows Abbvie price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceJuly 5, 2022153.93
90 Days Lowest PriceAugust 31, 2022134.46

Abbvie Stock Price History Data

The price series of Abbvie for the period between Sun, Jun 26, 2022 and Sat, Sep 24, 2022 has a statistical range of 19.68 with a coefficient of variation of 4.1. The prices are distributed with arithmetic mean of 144.57. The median price for the last 90 days is 142.55. The company issued dividends on 2022-07-14.
OpenHighLowCloseVolume
09/24/2022 142.07  143.42  140.95  143.06  5,750,300 
09/23/2022 142.07  143.42  140.95  143.06  4,955,921 
09/22/2022 140.21  144.46  140.00  143.01  5,559,868 
09/21/2022 142.15  143.60  140.30  140.31  5,070,037 
09/20/2022 141.82  142.49  140.37  141.77  3,981,093 
09/19/2022 143.64  143.86  141.44  142.66  3,935,807 
09/16/2022 143.40  144.84  141.36  144.06  13,886,626 
09/15/2022 139.99  143.90  139.41  142.51  6,413,360 
09/14/2022 139.17  140.44  138.27  139.55  4,673,442 
09/13/2022 140.55  141.93  137.49  138.53  5,830,401 
09/12/2022 140.40  142.86  140.33  142.24  4,937,206 
09/09/2022 140.40  142.15  140.10  141.42  4,426,234 
09/08/2022 139.64  140.57  138.66  140.52  3,985,727 
09/07/2022 137.55  139.00  135.34  138.71  3,962,035 
09/06/2022 137.30  139.35  136.24  137.59  4,587,464 
09/02/2022 138.66  139.40  135.81  136.28  3,598,615 
09/01/2022 134.64  138.59  134.10  138.45  4,518,846 
08/31/2022 135.69  136.04  134.17  134.46  3,974,611 
08/30/2022 135.14  136.49  134.89  135.55  3,811,175 
08/29/2022 136.20  136.72  134.76  135.71  3,834,669 
08/26/2022 138.89  139.85  136.26  136.35  3,836,236 
08/25/2022 138.77  139.56  137.67  139.33  3,298,954 
08/24/2022 139.05  139.46  137.71  137.91  4,863,254 
08/23/2022 139.65  140.85  138.45  139.02  3,551,363 
08/22/2022 141.97  142.66  139.96  140.34  2,831,166 
08/19/2022 141.78  143.34  141.46  141.85  4,350,050 
08/18/2022 141.49  141.58  139.82  141.29  3,524,906 
08/17/2022 141.42  142.76  140.55  141.44  3,603,779 
08/16/2022 142.11  143.98  142.08  142.55  3,268,783 
08/15/2022 143.11  143.28  140.42  142.29  4,386,104 
08/12/2022 141.89  143.02  140.27  142.60  3,887,575 
08/11/2022 140.23  142.87  139.69  142.08  5,971,459 
08/10/2022 140.91  141.06  139.22  140.94  4,071,405 
08/09/2022 140.68  142.18  139.88  140.25  3,807,958 
08/08/2022 138.04  140.80  137.77  140.34  4,851,868 
08/05/2022 139.05  139.91  137.95  138.04  5,347,585 
08/04/2022 142.09  142.58  138.69  138.92  6,862,339 
08/03/2022 141.72  143.01  140.65  141.20  5,443,581 
08/02/2022 141.18  142.84  140.11  140.39  5,173,462 
08/01/2022 141.51  142.84  139.15  140.22  8,419,018 
07/29/2022 145.44  146.30  139.05  143.51  17,633,612 
07/28/2022 151.44  152.41  146.64  149.75  6,272,548 
07/27/2022 149.50  151.50  148.93  151.15  4,144,864 
07/26/2022 151.15  153.56  150.33  150.87  4,848,192 
07/25/2022 148.54  150.92  148.51  150.22  4,346,567 
07/22/2022 148.47  149.29  147.58  148.47  3,639,297 
07/21/2022 147.24  147.83  146.05  147.75  3,196,959 
07/20/2022 149.53  150.44  147.34  147.69  5,314,346 
07/19/2022 150.00  150.23  148.80  149.74  5,571,677 
07/18/2022 153.80  154.47  148.89  149.57  6,836,458 
07/15/2022 151.84  153.87  151.50  153.62  4,871,669 
07/14/2022 148.89  151.01  148.51  150.44  7,576,495 
07/13/2022 152.00  153.83  151.30  152.15  5,221,200 
07/12/2022 153.00  154.57  152.06  152.46  5,319,500 
07/11/2022 152.28  154.50  152.28  153.23  4,491,000 
07/08/2022 152.00  155.25  151.79  152.85  4,078,400 
07/07/2022 150.20  152.58  150.01  152.00  6,516,100 
07/06/2022 154.61  154.99  151.69  152.53  5,113,600 
07/05/2022 151.90  154.05  149.66  153.93  5,478,800 
07/01/2022 153.08  153.86  151.46  153.80  4,620,000 
06/30/2022 153.17  154.04  150.87  153.16  7,289,500 

About Abbvie Stock history

Abbvie investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Abbvie is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Abbvie Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Abbvie historical stock prices may prove useful in developing a viable investing in Abbvie
AbbVie Inc. discovers, develops, manufactures, and sells pharmaceuticals in the worldwide. The company was incorporated in 2012 and is headquartered in North Chicago, Illinois. Abbvie operates under Drug ManufacturersGeneral classification in the United States and is traded on New York Stock Exchange. It employs 50000 people.

Abbvie Stock Technical Analysis

Abbvie technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Abbvie technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Abbvie trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Performance Analysis Now

   

Performance Analysis

Check effects of mean-variance optimization against your current asset allocation
All  Next Launch Module

Abbvie Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Abbvie stock's direction in advance. Along with the technical and fundamental analysis of Abbvie Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Abbvie to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Please continue to Trending Equities. Note that the Abbvie Inc information on this page should be used as a complementary analysis to other Abbvie's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Bond Directory module to find actively traded corporate debentures issued by US companies.

Complementary Tools for Abbvie Stock analysis

When running Abbvie Inc price analysis, check to measure Abbvie's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Abbvie is operating at the current time. Most of Abbvie's value examination focuses on studying past and present price action to predict the probability of Abbvie's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Abbvie's price. Additionally, you may evaluate how the addition of Abbvie to your portfolios can decrease your overall portfolio volatility.
Portfolio Optimization
Compute new portfolio that will generate highest expected return given your specified tolerance for risk
Go
Earnings Calls
Check upcoming earnings announcements updated hourly across public exchanges
Go
Portfolio Manager
State of the art Portfolio Manager to monitor and improve performance of your invested capital
Go
Portfolio Holdings
Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
Go
Equity Forecasting
Use basic forecasting models to generate price predictions and determine price momentum
Go
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
Go
ETF Directory
Find actively traded Exchange Traded Funds (ETF) from around the world
Go
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
Go
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
Go
Is Abbvie's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Abbvie. If investors know Abbvie will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Abbvie listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
The market value of Abbvie Inc is measured differently than its book value, which is the value of Abbvie that is recorded on the company's balance sheet. Investors also form their own opinion of Abbvie's value that differs from its market value or its book value, called intrinsic value, which is Abbvie's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Abbvie's market value can be influenced by many factors that don't directly affect Abbvie's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Abbvie's value and its price as these two are different measures arrived at by different means. Investors typically determine Abbvie value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Abbvie's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.