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 |
| Feb 16, 2024 | $113.50 | $115.49 | $113.47 | $114.01 | 6 052 870 |
| Feb 15, 2024 | $112.27 | $114.27 | $112.27 | $113.64 | 5 424 377 |
| Feb 14, 2024 | $111.64 | $112.37 | $111.12 | $112.06 | 2 924 655 |
| Feb 13, 2024 | $112.47 | $113.11 | $110.58 | $111.34 | 3 016 016 |
| Feb 12, 2024 | $111.50 | $112.63 | $111.21 | $112.53 | 4 229 720 |
| Feb 09, 2024 | $112.25 | $112.63 | $111.19 | $111.81 | 5 933 694 |
| Feb 08, 2024 | $113.35 | $113.35 | $111.52 | $112.43 | 5 102 849 |
| Feb 07, 2024 | $114.60 | $114.60 | $112.89 | $113.31 | 3 711 658 |
| Feb 06, 2024 | $111.82 | $114.51 | $111.75 | $114.00 | 3 784 638 |
| Feb 05, 2024 | $112.02 | $112.46 | $111.15 | $111.65 | 5 662 719 |
| Feb 02, 2024 | $112.96 | $114.01 | $111.99 | $112.11 | 5 448 755 |
| Feb 01, 2024 | $112.75 | $114.54 | $112.00 | $114.49 | 3 632 676 |
| Jan 31, 2024 | $114.00 | $114.54 | $112.62 | $113.15 | 5 573 067 |
| Jan 30, 2024 | $113.90 | $113.92 | $112.38 | $113.48 | 4 682 052 |
| Jan 29, 2024 | $112.15 | $113.47 | $112.03 | $113.45 | 6 454 845 |
| Jan 26, 2024 | $113.23 | $113.41 | $111.54 | $112.01 | 5 175 146 |
| Jan 25, 2024 | $111.41 | $112.57 | $110.79 | $112.45 | 5 648 318 |
| Jan 24, 2024 | $110.75 | $113.35 | $109.74 | $110.77 | 7 124 073 |
| Jan 23, 2024 | $114.45 | $115.50 | $112.87 | $114.00 | 5 011 786 |
| Jan 22, 2024 | $114.93 | $115.64 | $114.14 | $114.19 | 5 057 554 |
| Jan 19, 2024 | $113.63 | $114.86 | $113.46 | $114.69 | 4 602 171 |
| Jan 18, 2024 | $114.20 | $114.55 | $113.41 | $114.02 | 3 313 678 |
| Jan 17, 2024 | $113.62 | $114.50 | $113.44 | $113.93 | 4 331 759 |
| Jan 16, 2024 | $113.51 | $114.07 | $112.91 | $113.76 | 4 169 772 |
| Jan 12, 2024 | $114.17 | $114.93 | $113.46 | $113.92 | 3 814 155 |
