NYSE:ABT
Abbott Laboratories Stock Price (Quote)
$105.90
-3.31 (-3.03%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $104.25 | $115.69 | Wednesday, 17th Apr 2024 ABT stock ended at $105.90. This is 3.03% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 4.29% from a day low at $104.25 to a day high of $108.72. |
| 90 days | $104.25 | $121.63 | |
| 52 weeks | $89.67 | $121.63 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-17 | $107.53 | $108.72 | $104.25 | $105.90 | 11 789 101 |
| 2024-04-16 | $108.84 | $110.33 | $108.14 | $109.21 | 5 863 385 |
| 2024-04-15 | $110.09 | $110.89 | $108.83 | $108.89 | 3 408 550 |
| 2024-04-12 | $110.27 | $110.50 | $108.49 | $109.11 | 3 130 703 |
| 2024-04-11 | $111.65 | $111.98 | $110.31 | $111.45 | 4 038 560 |
| 2024-04-10 | $111.22 | $111.67 | $110.35 | $111.17 | 3 520 643 |
| 2024-04-09 | $110.59 | $112.57 | $110.58 | $112.44 | 3 121 505 |
| 2024-04-08 | $111.30 | $111.37 | $110.14 | $110.52 | 4 173 855 |
| 2024-04-05 | $109.70 | $111.26 | $109.54 | $111.20 | 5 589 243 |
| 2024-04-04 | $111.84 | $112.00 | $109.84 | $110.11 | 4 730 051 |
| 2024-04-03 | $112.14 | $112.55 | $111.05 | $111.28 | 3 300 148 |
| 2024-04-02 | $111.89 | $112.42 | $111.18 | $112.02 | 4 559 538 |
| 2024-04-01 | $113.66 | $113.66 | $111.82 | $112.09 | 3 959 693 |
| 2024-03-28 | $113.28 | $114.01 | $112.94 | $113.66 | 3 295 932 |
| 2024-03-27 | $112.00 | $113.70 | $112.00 | $113.48 | 5 427 085 |
| 2024-03-26 | $110.49 | $111.90 | $109.93 | $111.50 | 7 747 750 |
| 2024-03-25 | $110.45 | $110.80 | $109.11 | $110.01 | 5 162 585 |
| 2024-03-22 | $111.52 | $111.98 | $110.54 | $110.57 | 4 057 732 |
| 2024-03-21 | $111.95 | $112.14 | $111.01 | $111.51 | 9 710 975 |
| 2024-03-20 | $113.00 | $113.24 | $110.73 | $111.50 | 8 307 553 |
| 2024-03-19 | $112.44 | $114.42 | $112.04 | $113.16 | 8 274 086 |
| 2024-03-18 | $115.35 | $115.69 | $112.29 | $112.44 | 10 233 323 |
| 2024-03-15 | $113.02 | $115.49 | $112.29 | $115.49 | 12 685 176 |
| 2024-03-14 | $120.01 | $120.34 | $117.85 | $118.85 | 4 937 299 |
| 2024-03-13 | $120.52 | $120.93 | $119.62 | $120.16 | 3 421 088 |
