$200.82
−4.30−2.10%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on ABBV
ABBVIE INC. is down 2.10% to $200.82, lagging the Healthcare sector on 0.70× average volume.
- Underperforming the Healthcare sector by 1.99 points today (−0.10% group vs. −2.10% here)
- Sitting 42% of the way between 52W low $168.54 and high $244.81
- Volume tracking at 0.70× the 20-day average — roughly in line with recent sessions
- Closed in the bottom 10% of today's intraday range
Range: $200.82 – 206.82Change: −0.87%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $202.58 | 98.0K |
| Apr 21, 1:40 PM | $203.10 | 94.9K |
| Apr 21, 1:45 PM | $202.38 | 53.6K |
| Apr 21, 1:50 PM | $202.51 | 65.0K |
| Apr 21, 1:55 PM | $202.21 | 60.9K |
| Apr 21, 2:00 PM | $202.75 | 64.3K |
| Apr 21, 2:05 PM | $203.43 | 116.0K |
| Apr 21, 2:10 PM | $204.03 | 71.3K |
| Apr 21, 2:15 PM | $204.58 | 82.0K |
| Apr 21, 2:20 PM | $204.36 | 81.5K |
| Apr 21, 2:25 PM | $204.33 | 104.9K |
| Apr 21, 2:30 PM | $205.01 | 73.9K |
| Apr 21, 2:35 PM | $205.07 | 53.9K |
| Apr 21, 2:40 PM | $205.11 | 120.6K |
| Apr 21, 2:45 PM | $205.77 | 83.2K |
| Apr 21, 2:50 PM | $205.43 | 91.7K |
| Apr 21, 2:55 PM | $205.21 | 58.5K |
| Apr 21, 3:00 PM | $205.66 | 88.7K |
| Apr 21, 3:05 PM | $205.91 | 93.0K |
| Apr 21, 3:10 PM | $206.70 | 98.4K |
| Apr 21, 3:15 PM | $206.82 | 79.6K |
| Apr 21, 3:20 PM | $206.22 | 78.4K |
| Apr 21, 3:25 PM | $205.71 | 84.5K |
| Apr 21, 3:30 PM | $206.35 | 91.7K |
| Apr 21, 3:35 PM | $206.61 | 109.3K |
| Apr 21, 3:40 PM | $206.04 | 49.7K |
| Apr 21, 3:45 PM | $206.29 | 88.6K |
| Apr 21, 3:50 PM | $205.48 | 55.1K |
| Apr 21, 3:55 PM | $205.41 | 78.7K |
| Apr 21, 4:00 PM | $204.74 | 117.8K |
| Apr 21, 4:05 PM | $203.97 | 70.1K |
| Apr 21, 4:10 PM | $204.40 | 68.7K |
| Apr 21, 4:15 PM | $204.38 | 100.1K |
| Apr 21, 4:20 PM | $204.38 | 90.5K |
| Apr 21, 4:25 PM | $204.89 | 81.6K |
| Apr 21, 4:30 PM | $204.42 | 116.8K |
| Apr 21, 4:35 PM | $203.67 | 65.2K |
| Apr 21, 4:40 PM | $203.94 | 73.9K |
| Apr 21, 4:45 PM | $203.36 | 69.4K |
| Apr 21, 4:50 PM | $204.15 | 104.4K |
| Apr 21, 4:55 PM | $203.41 | 59.2K |
| Apr 21, 5:00 PM | $203.40 | 44.7K |
| Apr 21, 5:05 PM | $202.99 | 116.8K |
| Apr 21, 5:10 PM | $203.62 | 70.3K |
| Apr 21, 5:15 PM | $204.08 | 68.3K |
| Apr 21, 5:20 PM | $203.77 | 52.2K |
| Apr 21, 5:25 PM | $204.35 | 114.7K |
| Apr 21, 5:30 PM | $203.58 | 71.8K |
| Apr 21, 5:35 PM | $203.32 | 110.6K |
| Apr 21, 5:40 PM | $203.75 | 122.2K |
| Apr 21, 5:45 PM | $204.30 | 104.5K |
| Apr 21, 5:50 PM | $203.96 | 47.0K |
| Apr 21, 5:55 PM | $203.26 | 126.8K |
| Apr 21, 6:00 PM | $203.50 | 55.9K |
| Apr 21, 6:05 PM | $204.16 | 115.4K |
| Apr 21, 6:10 PM | $204.38 | 57.9K |
| Apr 21, 6:15 PM | $204.59 | 71.3K |
| Apr 21, 6:20 PM | $204.59 | 94.0K |
| Apr 21, 6:25 PM | $205.08 | 52.0K |
| Apr 21, 6:30 PM | $205.21 | 70.9K |
| Apr 21, 6:35 PM | $204.70 | 48.0K |
| Apr 21, 6:40 PM | $204.25 | 89.9K |
| Apr 21, 6:45 PM | $203.74 | 111.6K |
| Apr 21, 6:50 PM | $203.67 | 66.3K |
| Apr 21, 6:55 PM | $203.48 | 52.9K |
| Apr 21, 7:00 PM | $202.89 | 74.2K |
| Apr 21, 7:05 PM | $202.87 | 53.5K |
| Apr 21, 7:10 PM | $202.16 | 113.9K |
| Apr 21, 7:15 PM | $201.54 | 107.3K |
| Apr 21, 7:20 PM | $201.35 | 63.6K |
| Apr 21, 7:25 PM | $201.73 | 96.9K |
| Apr 21, 7:30 PM | $201.17 | 112.0K |
| Apr 21, 7:35 PM | $201.64 | 81.0K |
| Apr 21, 7:40 PM | $201.87 | 125.3K |
| Apr 21, 7:45 PM | $202.14 | 121.6K |
| Apr 21, 7:50 PM | $201.38 | 91.9K |
| Apr 21, 7:55 PM | $200.96 | 58.2K |
| Apr 21, 8:00 PM | $200.82 | 72.7K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $205.12
- Open
- $205.17
- Day's Range
- $200.22 – 205.99
- 52-Week Range
- $168.54 – 244.81
- Volume
- 4.4M
- Avg Volume (20d)
- 6.3M
- Market Cap
- $500.00B
- Exchange
- NYSE
Atoic coverage
No articles yet mentioning ABBV. We publish when a signal fires — check back.