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 |
| 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 |
| Mar 19, 2024 | $112.44 | $114.42 | $112.04 | $113.16 | 8 274 086 |
| Mar 18, 2024 | $115.35 | $115.69 | $112.29 | $112.44 | 10 233 323 |
| Mar 15, 2024 | $113.02 | $115.49 | $112.29 | $115.49 | 12 685 176 |
| Mar 14, 2024 | $120.01 | $120.34 | $117.85 | $118.85 | 4 937 299 |
| Mar 13, 2024 | $120.52 | $120.93 | $119.62 | $120.16 | 3 421 088 |
| Mar 12, 2024 | $119.95 | $121.08 | $119.06 | $120.76 | 3 078 492 |
| Mar 11, 2024 | $120.93 | $121.42 | $119.62 | $120.19 | 3 885 275 |
| Mar 08, 2024 | $120.97 | $121.63 | $120.61 | $120.96 | 2 282 899 |
| Mar 07, 2024 | $120.10 | $121.50 | $119.95 | $120.92 | 3 072 619 |
| Mar 06, 2024 | $118.60 | $119.58 | $118.44 | $119.34 | 2 649 262 |
| Mar 05, 2024 | $120.44 | $120.60 | $118.08 | $118.48 | 2 481 506 |
| Mar 04, 2024 | $118.30 | $120.28 | $118.17 | $120.04 | 2 452 065 |
| Mar 01, 2024 | $118.57 | $119.46 | $117.85 | $118.62 | 3 199 884 |
| Feb 29, 2024 | $120.32 | $120.45 | $118.53 | $118.64 | 2 905 123 |
| Feb 28, 2024 | $119.49 | $120.11 | $119.27 | $120.05 | 3 363 090 |
| Feb 27, 2024 | $118.16 | $119.50 | $117.84 | $119.40 | 2 467 534 |
| Feb 26, 2024 | $119.50 | $119.95 | $118.39 | $118.69 | 3 428 618 |
| Feb 23, 2024 | $119.38 | $120.15 | $118.86 | $119.46 | 3 581 506 |
| Feb 22, 2024 | $118.10 | $119.25 | $116.80 | $119.02 | 3 772 099 |
| Feb 21, 2024 | $115.96 | $117.98 | $115.96 | $117.87 | 4 961 639 |
| Feb 20, 2024 | $114.33 | $117.19 | $113.96 | $116.64 | 7 835 544 |
