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 |
| Jan 11, 2024 | $113.26 | $113.73 | $112.59 | $113.50 | 5 156 005 |
| Jan 10, 2024 | $113.05 | $114.41 | $112.83 | $114.40 | 3 694 192 |
| Jan 09, 2024 | $112.15 | $113.54 | $112.11 | $112.73 | 2 800 231 |
| Jan 08, 2024 | $111.13 | $112.52 | $110.93 | $112.40 | 3 398 735 |
| Jan 05, 2024 | $110.71 | $111.05 | $110.03 | $110.80 | 4 052 574 |
| Jan 04, 2024 | $109.68 | $111.03 | $109.57 | $110.98 | 5 115 239 |
| Jan 03, 2024 | $110.14 | $110.25 | $109.30 | $109.52 | 4 078 231 |
| Jan 02, 2024 | $109.56 | $111.00 | $109.56 | $109.85 | 5 082 500 |
| Dec 29, 2023 | $110.40 | $110.73 | $109.83 | $110.07 | 2 453 999 |
| Dec 28, 2023 | $109.85 | $110.71 | $109.72 | $110.40 | 2 540 503 |
| Dec 27, 2023 | $109.04 | $109.80 | $109.04 | $109.79 | 1 802 272 |
| Dec 26, 2023 | $108.51 | $109.73 | $108.51 | $109.23 | 1 855 487 |
| Dec 22, 2023 | $108.86 | $109.34 | $108.50 | $109.03 | 2 550 441 |
| Dec 21, 2023 | $107.42 | $108.68 | $107.18 | $108.48 | 3 507 114 |
| Dec 20, 2023 | $107.85 | $108.82 | $107.30 | $107.40 | 4 373 185 |
| Dec 19, 2023 | $108.15 | $108.72 | $107.43 | $108.42 | 4 628 245 |
| Dec 18, 2023 | $107.64 | $108.62 | $107.16 | $108.06 | 3 954 596 |
| Dec 15, 2023 | $107.86 | $107.97 | $106.52 | $107.29 | 6 369 663 |
| Dec 14, 2023 | $107.83 | $108.67 | $106.68 | $108.60 | 5 157 157 |
| Dec 13, 2023 | $106.01 | $107.27 | $105.90 | $107.25 | 6 365 001 |
| Dec 12, 2023 | $106.37 | $107.22 | $105.56 | $106.68 | 4 154 690 |
| Dec 11, 2023 | $104.21 | $106.25 | $104.21 | $106.22 | 4 189 299 |
| Dec 08, 2023 | $104.12 | $104.86 | $104.12 | $104.51 | 2 423 852 |
| Dec 07, 2023 | $105.19 | $105.21 | $103.96 | $104.05 | 5 179 527 |
| Dec 06, 2023 | $104.63 | $105.26 | $103.88 | $104.94 | 4 134 244 |
