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 01, 2016 | $38.45 | $38.45 | $38.45 | $38.45 | 14 245 100 |
| Jan 29, 2016 | $37.85 | $37.85 | $37.85 | $37.85 | 15 990 400 |
| Jan 28, 2016 | $36.71 | $36.71 | $36.71 | $36.71 | 23 535 500 |
| Jan 27, 2016 | $40.47 | $40.47 | $40.47 | $40.47 | 10 522 500 |
| Jan 26, 2016 | $40.16 | $40.16 | $40.16 | $40.16 | 5 359 100 |
| Jan 25, 2016 | $39.66 | $39.66 | $39.66 | $39.66 | 5 278 600 |
| Jan 22, 2016 | $40.03 | $40.03 | $40.03 | $40.03 | 8 845 500 |
| Jan 21, 2016 | $39.48 | $39.48 | $39.48 | $39.48 | 10 088 600 |
| Jan 20, 2016 | $39.96 | $39.96 | $39.96 | $39.96 | 11 059 500 |
| Jan 19, 2016 | $40.43 | $40.43 | $40.43 | $40.43 | 7 464 500 |
| Jan 15, 2016 | $40.54 | $40.54 | $40.54 | $40.54 | 10 464 800 |
| Jan 14, 2016 | $41.10 | $41.10 | $41.10 | $41.10 | 7 326 800 |
| Jan 13, 2016 | $40.28 | $40.28 | $40.28 | $40.28 | 5 754 400 |
| Jan 12, 2016 | $41.20 | $41.20 | $41.20 | $41.20 | 7 328 900 |
| Jan 11, 2016 | $40.48 | $40.48 | $40.48 | $40.48 | 7 839 700 |
| Jan 08, 2016 | $40.41 | $40.41 | $40.41 | $40.41 | 7 477 700 |
| Jan 07, 2016 | $41.28 | $41.28 | $41.28 | $41.28 | 7 151 400 |
| Jan 06, 2016 | $42.29 | $42.29 | $42.29 | $42.29 | 5 906 000 |
| Jan 05, 2016 | $42.65 | $42.65 | $42.65 | $42.65 | 8 245 200 |
