NYSE:ABT
Abbott Laboratories Stock Price (Quote)
$105.97
-1.30 (-1.21%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $104.25 | $113.66 | Tuesday, 30th Apr 2024 ABT stock ended at $105.97. This is 1.21% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 0.92% from a day low at $105.90 to a day high of $106.87. |
| 90 days | $104.25 | $121.63 | |
| 52 weeks | $89.67 | $121.63 |
| Date | Open | High | Low | Close | Volume |
| Jun 07, 2023 | $102.42 | $102.49 | $101.25 | $101.66 | 6 011 370 |
| Jun 06, 2023 | $103.87 | $104.04 | $102.22 | $102.62 | 3 914 155 |
| Jun 05, 2023 | $104.06 | $105.01 | $103.34 | $103.76 | 3 554 011 |
| Jun 02, 2023 | $103.31 | $104.50 | $102.85 | $104.20 | 5 460 722 |
| Jun 01, 2023 | $101.91 | $102.90 | $100.91 | $102.82 | 4 324 173 |
| May 31, 2023 | $101.50 | $102.27 | $100.38 | $102.00 | 5 747 555 |
| May 30, 2023 | $102.25 | $102.52 | $101.57 | $101.71 | 4 966 973 |
| May 26, 2023 | $102.77 | $103.45 | $102.07 | $102.87 | 3 164 713 |
| May 25, 2023 | $103.27 | $103.53 | $101.34 | $102.14 | 6 417 946 |
| May 24, 2023 | $105.65 | $105.65 | $103.99 | $104.04 | 4 507 075 |
| May 23, 2023 | $107.30 | $107.48 | $105.52 | $105.74 | 4 323 001 |
| May 22, 2023 | $108.68 | $109.32 | $108.07 | $108.25 | 2 239 242 |
| May 19, 2023 | $108.98 | $109.98 | $108.40 | $108.93 | 3 890 245 |
| May 18, 2023 | $108.73 | $108.84 | $107.87 | $108.47 | 3 409 527 |
| May 17, 2023 | $109.77 | $109.98 | $107.97 | $108.82 | 3 794 413 |
| May 16, 2023 | $109.54 | $110.46 | $109.27 | $109.39 | 3 393 838 |
| May 15, 2023 | $110.64 | $110.98 | $109.54 | $109.84 | 3 019 950 |
| May 12, 2023 | $109.76 | $110.55 | $109.48 | $110.49 | 3 322 910 |
| May 11, 2023 | $110.06 | $110.47 | $109.26 | $110.05 | 3 126 408 |
| May 10, 2023 | $110.90 | $110.97 | $109.63 | $110.69 | 3 107 881 |
| May 09, 2023 | $110.13 | $111.03 | $109.30 | $110.25 | 3 274 132 |
| May 08, 2023 | $110.46 | $111.58 | $110.29 | $110.90 | 2 420 912 |
| May 05, 2023 | $111.37 | $111.75 | $111.05 | $111.26 | 2 748 598 |
| May 04, 2023 | $111.45 | $111.49 | $110.56 | $110.86 | 3 905 724 |
| May 03, 2023 | $111.81 | $112.95 | $111.43 | $111.76 | 5 156 750 |
