Abbott Laboratories (ABT) NYSE

125.78

+1.21(+0.97%)

Updated at December 30 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 30, 2025124.43125.78125.78126.2124.365.27M
December 29, 2025125.03124.57124.57125.49124.494.47M
December 26, 2025124.58124.84124.84125.19124.262.12M
December 24, 2025124.01124.81124.81125.331241.63M
December 23, 2025125124.54124.54125.18123.857.53M
December 22, 2025125.16125.2125.21127.15124.775.06M
December 19, 2025125.04125.43125.43126.13123.767.36M
December 18, 2025126.58125.12125.12127.58124.935.86M
December 17, 2025126.75126.71126.71127.67125.944.95M
December 16, 2025128.41126.86126.86128.53126.34.24M
December 15, 2025125.72128.47128.47129.64125.27.72M
December 12, 2025123.47125.46125.46125.58122.914.77M
December 11, 2025123.03123.28123.28124.24122.635.39M
December 10, 2025121.26122.55122.55123.09120.76.68M
December 09, 2025122.83121.25121.25123.23121.065.23M
December 08, 2025124.62122.09122.09124.62121.716.39M
December 05, 2025125.66125.08125.08126.05124.644.36M
December 04, 2025125.19125.4125.4125.57124.065.23M
December 03, 2025126.28125.29125.29127.57125.214.92M
December 02, 2025128.45126.32126.32128.99125.645.48M
December 01, 2025128.65128.01128.01129.85127.965.76M
November 28, 2025128.16128.9128.9129.391282.57M
November 26, 2025128.07128.54128.54129.01127.025.47M
November 25, 2025127.29128.05128.05128.81126.238.03M
November 24, 2025127.46127.19127.19129.52126.7214.04M
November 21, 2025124.68128.11128.11128.72123.899.4M
November 20, 2025122.5123.97123.97125.72122.111.65M
November 19, 2025129.89126.15126.15131.49124.5810.3M
November 18, 2025130.74130130132.03129.296.78M
November 17, 2025130.68130.03130.03131.93129.955.82M
November 14, 2025129.29130.59130.59130.96128.777M
November 13, 2025128.51129.26129.26129.591285.18M
November 12, 2025126.94128.82128.82129.08126.554.98M
November 11, 2025126.71127127127.15125.774.79M
November 10, 2025125.42125.89125.89126.15124.554.25M
November 07, 2025125.64126.36126.36126.62124.655.46M
November 06, 2025123.85124.95124.95125123.354.71M
November 05, 2025125.89124.54124.54126.71123.924.6M
November 04, 2025124.3125.8125.8125.85123.845.61M
November 03, 2025123.71123.84123.84124.06122.445.83M
October 31, 2025123.84123.62123.62124.33122.617.05M
October 30, 2025125.14124.67124.67126.43124.334.88M
October 29, 2025126.18124.43124.43126.55124.124.75M
October 28, 2025126.97126.61126.61128.45126.194.76M
October 27, 2025126.06127.18127.18127.66125.156.25M
October 24, 2025126.97126.85126.85128.111255.07M
October 23, 2025128.24126.34126.34128.77126.076.7M
October 22, 2025127.62127.96127.96128.94127.144.68M
October 21, 2025129127.54127.54129.3127.514.93M
October 20, 2025128.44129.51129.51129.82128.135.81M
October 17, 2025127.86128.54128.54129.26127.216.81M
October 16, 2025129.53127.63127.63131.16126.879.77M
October 15, 2025128.01129.45129.45131.48125.7414.91M
October 14, 2025131.46133.27133.27133.34131.238.15M
October 13, 2025132131.38131.38132.76130.874.01M
October 10, 2025134.19132.57132.57134.5132.045.65M
October 09, 2025134.58133.31133.31135.131333.24M
October 08, 2025132.81134.27134.27134.72132.176.06M
October 07, 2025134.09133.02133.02134.09131.934.82M
October 06, 2025134.18133.74133.74135.23133.456.68M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved