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 08, 2016 | $39.17 | $39.17 | $39.17 | $39.17 | 7 679 600 |
| Mar 07, 2016 | $39.18 | $39.18 | $39.18 | $39.18 | 5 932 800 |
| Mar 04, 2016 | $39.18 | $39.18 | $39.18 | $39.18 | 7 411 800 |
| Mar 03, 2016 | $38.82 | $38.82 | $38.82 | $38.82 | 13 444 500 |
| Mar 02, 2016 | $39.34 | $39.34 | $39.34 | $39.34 | 7 426 100 |
| Mar 01, 2016 | $39.33 | $39.33 | $39.33 | $39.33 | 9 659 400 |
| Feb 29, 2016 | $38.74 | $38.74 | $38.74 | $38.74 | 8 294 100 |
| Feb 26, 2016 | $39.52 | $39.52 | $39.52 | $39.52 | 8 721 800 |
| Feb 25, 2016 | $39.63 | $39.63 | $39.63 | $39.63 | 7 605 400 |
| Feb 24, 2016 | $39.20 | $39.20 | $39.20 | $39.20 | 7 023 900 |
| Feb 23, 2016 | $38.39 | $38.39 | $38.39 | $38.39 | 6 035 500 |
| Feb 22, 2016 | $39.16 | $39.16 | $39.16 | $39.16 | 4 941 500 |
| Feb 19, 2016 | $38.53 | $38.53 | $38.53 | $38.53 | 5 723 600 |
| Feb 18, 2016 | $38.31 | $38.31 | $38.31 | $38.31 | 5 617 800 |
| Feb 17, 2016 | $38.45 | $38.45 | $38.45 | $38.45 | 6 343 800 |
| Feb 16, 2016 | $37.99 | $37.99 | $37.99 | $37.99 | 6 542 100 |
| Feb 12, 2016 | $37.13 | $37.13 | $37.13 | $37.13 | 6 410 900 |
| Feb 11, 2016 | $36.34 | $36.34 | $36.34 | $36.34 | 7 671 600 |
| Feb 10, 2016 | $37.21 | $37.21 | $37.21 | $37.21 | 7 909 400 |
| Feb 09, 2016 | $37.00 | $37.00 | $37.00 | $37.00 | 8 080 300 |
| Feb 08, 2016 | $37.46 | $37.46 | $37.46 | $37.46 | 7 792 200 |
| Feb 05, 2016 | $37.41 | $37.41 | $37.41 | $37.41 | 5 709 100 |
| Feb 04, 2016 | $38.01 | $38.01 | $38.01 | $38.01 | 4 983 000 |
| Feb 03, 2016 | $38.02 | $38.02 | $38.02 | $38.02 | 6 885 100 |
| Feb 02, 2016 | $37.88 | $37.88 | $37.88 | $37.88 | 9 545 300 |
