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 |
| Oct 30, 2023 | $93.53 | $93.83 | $91.64 | $93.00 | 6 248 157 |
| Oct 27, 2023 | $94.75 | $95.32 | $92.38 | $92.85 | 4 544 939 |
| Oct 26, 2023 | $93.06 | $94.75 | $93.05 | $93.98 | 6 523 605 |
| Oct 25, 2023 | $94.56 | $94.64 | $92.80 | $93.57 | 6 600 239 |
| Oct 24, 2023 | $95.40 | $95.83 | $94.34 | $94.81 | 6 222 086 |
| Oct 23, 2023 | $96.88 | $98.13 | $95.66 | $95.78 | 5 097 484 |
| Oct 20, 2023 | $95.25 | $98.15 | $95.25 | $96.78 | 11 467 607 |
| Oct 19, 2023 | $96.54 | $96.54 | $93.76 | $95.44 | 8 321 205 |
| Oct 18, 2023 | $96.00 | $96.50 | $91.65 | $95.56 | 14 976 654 |
| Oct 17, 2023 | $91.95 | $93.00 | $91.26 | $92.14 | 7 165 247 |
| Oct 16, 2023 | $91.10 | $92.86 | $90.87 | $92.18 | 5 467 314 |
| Oct 13, 2023 | $89.88 | $91.66 | $89.81 | $90.87 | 5 598 654 |
| Oct 12, 2023 | $92.25 | $93.08 | $89.67 | $90.19 | 7 358 086 |
| Oct 11, 2023 | $97.16 | $97.16 | $92.05 | $92.64 | 8 127 599 |
| Oct 10, 2023 | $96.82 | $98.49 | $96.59 | $97.56 | 4 351 679 |
| Oct 09, 2023 | $96.41 | $97.01 | $95.79 | $96.76 | 2 719 675 |
| Oct 06, 2023 | $95.81 | $97.51 | $95.45 | $96.88 | 4 790 505 |
| Oct 05, 2023 | $95.76 | $96.69 | $95.10 | $96.20 | 5 708 273 |
| Oct 04, 2023 | $95.89 | $96.34 | $94.83 | $95.65 | 3 535 971 |
| Oct 03, 2023 | $95.52 | $96.17 | $94.58 | $95.79 | 4 536 042 |
| Oct 02, 2023 | $95.76 | $95.89 | $94.53 | $95.73 | 4 341 945 |
| Sep 29, 2023 | $98.45 | $98.45 | $96.48 | $96.85 | 3 500 469 |
| Sep 28, 2023 | $96.28 | $98.28 | $96.14 | $98.12 | 6 092 431 |
| Sep 27, 2023 | $96.59 | $96.94 | $94.76 | $95.53 | 5 364 753 |
| Sep 26, 2023 | $97.05 | $97.53 | $96.03 | $96.23 | 3 009 651 |
