Abbott Laboratories (ABT) NYSE

107.15

+1.06(+1.00%)

Updated at January 30 11:25AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 29, 2026106.44106.09106.09107.15105.3415.36M
January 28, 2026107.8106.05106.05108.63105.2715.12M
January 27, 2026108.01108.27108.27109.35106.9616.59M
January 26, 2026107.75108.77108.77110.39107.5919.09M
January 23, 2026108.27107.42107.42110.05106.0821.7M
January 22, 2026107.53108.6108.6113.9105.7934.35M
January 21, 2026121.71120.73120.73122.49120.3312.56M
January 20, 2026121.37121.12121.12121.47120.259.11M
January 16, 2026123.23121.76121.76123.49121.5410.42M
January 15, 2026124.4123.53123.53124.421237.08M
January 14, 2026123.68125124.37125.09122.997.19M
January 13, 2026124.55124.3123.67124.67122.25.17M
January 12, 2026126.4124.64124.01126.61123.455.52M
January 09, 2026126.42125.92125.92127.14125.234.32M
January 08, 2026127.1126.18126.18128.1126.064.34M
January 07, 2026128.45127.04127.04128.6126.276.63M
January 06, 2026126.84127.8127.8129.46126.558.33M
January 05, 2026123.63126.45126.45126.56122.56.55M
January 02, 2026124.7124.19124.19125.25123.645.01M
December 31, 2025125.88125.29125.29126.24125.243.16M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved