NYSE:ABT
Abbott Laboratories Stock Price (Quote)
$106.89
-0.700 (-0.651%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $104.25 | $114.01 | Wednesday, 24th Apr 2024 ABT stock ended at $106.89. This is 0.651% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.45% from a day low at $105.57 to a day high of $107.11. |
| 90 days | $104.25 | $121.63 | |
| 52 weeks | $89.67 | $121.63 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $106.71 | $107.11 | $105.57 | $106.89 | 4 178 960 |
| Apr 23, 2024 | $107.67 | $108.10 | $107.31 | $107.59 | 3 848 950 |
| Apr 22, 2024 | $107.48 | $107.90 | $106.27 | $107.07 | 3 801 049 |
| Apr 19, 2024 | $105.98 | $107.77 | $105.41 | $107.28 | 6 532 501 |
| Apr 18, 2024 | $106.50 | $107.03 | $104.47 | $105.27 | 7 040 057 |
| Apr 17, 2024 | $107.53 | $108.72 | $104.25 | $105.90 | 11 789 101 |
| Apr 16, 2024 | $108.84 | $110.33 | $108.14 | $109.21 | 5 863 385 |
| Apr 15, 2024 | $110.09 | $110.89 | $108.83 | $108.89 | 3 408 550 |
| Apr 12, 2024 | $110.27 | $110.50 | $108.49 | $109.11 | 3 130 703 |
| Apr 11, 2024 | $111.65 | $111.98 | $110.31 | $111.45 | 4 038 560 |
| Apr 10, 2024 | $111.22 | $111.67 | $110.35 | $111.17 | 3 520 643 |
| Apr 09, 2024 | $110.59 | $112.57 | $110.58 | $112.44 | 3 121 505 |
| Apr 08, 2024 | $111.30 | $111.37 | $110.14 | $110.52 | 4 173 855 |
| Apr 05, 2024 | $109.70 | $111.26 | $109.54 | $111.20 | 5 589 243 |
| Apr 04, 2024 | $111.84 | $112.00 | $109.84 | $110.11 | 4 730 051 |
| Apr 03, 2024 | $112.14 | $112.55 | $111.05 | $111.28 | 3 300 148 |
| Apr 02, 2024 | $111.89 | $112.42 | $111.18 | $112.02 | 4 559 538 |
| Apr 01, 2024 | $113.66 | $113.66 | $111.82 | $112.09 | 3 959 693 |
| Mar 28, 2024 | $113.28 | $114.01 | $112.94 | $113.66 | 3 295 932 |
| Mar 27, 2024 | $112.00 | $113.70 | $112.00 | $113.48 | 5 427 085 |
| Mar 26, 2024 | $110.49 | $111.90 | $109.93 | $111.50 | 7 747 750 |
| Mar 25, 2024 | $110.45 | $110.80 | $109.11 | $110.01 | 5 162 585 |
| Mar 22, 2024 | $111.52 | $111.98 | $110.54 | $110.57 | 4 057 732 |
| Mar 21, 2024 | $111.95 | $112.14 | $111.01 | $111.51 | 9 710 975 |
| Mar 20, 2024 | $113.00 | $113.24 | $110.73 | $111.50 | 8 307 553 |
