NYSE:ABT
Abbott Laboratories Stock Price (Quote)
$106.29
+0.320 (+0.302%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $104.25 | $113.66 | Wednesday, 1st May 2024 ABT stock ended at $106.29. This is 0.302% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.18% from a day low at $105.91 to a day high of $107.16. |
| 90 days | $104.25 | $121.63 | |
| 52 weeks | $89.67 | $121.63 |
| Date | Open | High | Low | Close | Volume |
| Aug 21, 2023 | $103.78 | $104.41 | $103.36 | $103.87 | 2 953 712 |
| Aug 18, 2023 | $104.56 | $105.06 | $103.28 | $103.71 | 4 807 175 |
| Aug 17, 2023 | $105.20 | $105.91 | $104.48 | $104.93 | 4 175 116 |
| Aug 16, 2023 | $104.46 | $105.38 | $104.44 | $104.53 | 4 077 454 |
| Aug 15, 2023 | $106.15 | $106.09 | $104.55 | $104.94 | 3 150 589 |
| Aug 14, 2023 | $105.14 | $106.21 | $105.03 | $106.10 | 3 075 930 |
| Aug 11, 2023 | $104.22 | $105.40 | $103.69 | $105.31 | 2 586 315 |
| Aug 10, 2023 | $105.48 | $107.00 | $104.62 | $104.74 | 2 914 047 |
| Aug 09, 2023 | $105.50 | $106.90 | $105.18 | $105.30 | 5 135 084 |
| Aug 08, 2023 | $107.60 | $107.50 | $103.68 | $105.58 | 6 185 729 |
| Aug 07, 2023 | $107.99 | $108.57 | $107.64 | $108.45 | 3 632 100 |
| Aug 04, 2023 | $107.32 | $108.78 | $107.28 | $107.65 | 3 100 549 |
| Aug 03, 2023 | $107.71 | $108.31 | $107.14 | $107.54 | 4 781 342 |
| Aug 02, 2023 | $110.02 | $110.20 | $108.06 | $108.62 | 4 699 380 |
| Aug 01, 2023 | $110.71 | $111.25 | $110.30 | $110.53 | 3 614 497 |
| Jul 31, 2023 | $112.85 | $112.89 | $110.70 | $111.33 | 3 915 255 |
| Jul 28, 2023 | $113.18 | $113.49 | $112.34 | $112.73 | 3 403 386 |
| Jul 27, 2023 | $114.46 | $114.51 | $112.51 | $112.65 | 3 137 855 |
| Jul 26, 2023 | $112.50 | $114.30 | $112.38 | $114.08 | 3 668 647 |
| Jul 25, 2023 | $113.11 | $113.50 | $112.51 | $112.93 | 4 715 516 |
| Jul 24, 2023 | $113.84 | $115.83 | $113.18 | $114.62 | 5 663 367 |
| Jul 21, 2023 | $112.85 | $114.79 | $112.33 | $114.29 | 7 037 933 |
| Jul 20, 2023 | $108.10 | $112.57 | $107.78 | $111.83 | 8 759 926 |
| Jul 19, 2023 | $107.07 | $108.09 | $107.06 | $107.28 | 6 123 224 |
| Jul 18, 2023 | $106.81 | $107.19 | $105.96 | $106.95 | 3 818 958 |
