Abbott Laboratories (ABT) NYSE

102.18

-1.81(-1.74%)

Updated at March 30 02:47PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 27, 2026104.9103.99103.99105.46103.6810.71M
March 26, 2026104.39104.57104.57105.981045.98M
March 25, 2026105.45104.83104.83105.82104.256.36M
March 24, 2026104.09104.06104.06104.25102.4111.76M
March 23, 2026107.07104.85104.85107.14104.17.98M
March 20, 2026107.04105.46105.46107.79105.480.52M
March 19, 2026108.73107.19107.19109.77107.1410.41M
March 18, 2026109.5108.48108.48109.94107.758.24M
March 17, 2026110.1110.71110.71111.86109.929.43M
March 16, 2026108.81109.95109.95110.1108.537.43M
March 13, 2026109.39108.03108.03110.31107.78.78M
March 12, 2026109.78108.12108.12111.18108.0710.82M
March 11, 2026110110.25110.25110.75108.967.77M
March 10, 2026112.28110.55110.55112.45109.88.74M
March 09, 2026109.42112.65112.65112.74108.9413.56M
March 06, 2026110.72109.56109.56110.72108.3411.1M
March 05, 2026111.95111.04111.04112110.528.01M
March 04, 2026113.66113.1113.1113.95112.033.39M
March 03, 2026113113.61113.61114.35112.636.69M
March 02, 2026115.56114.12114.12115.85113.637.7M
February 27, 2026115.71116.35116.35116.82115.4913.23M
February 26, 2026115.32116.26116.26116.57114.517.86M
February 25, 2026114.91114.76114.76116.02114.356.53M
February 24, 2026115.06114.58114.58115.37113.829.02M
February 23, 2026112.29115.29115.29115.31112.059.14M
February 20, 2026112.19112.210112.64111.187.1M
February 19, 2026113.01112.190113.4111.986.99M
February 18, 2026111.92113.290113.38111.637.82M
February 17, 2026113.19112.260113.59111.936.57M
February 13, 2026111.77112.680113.11111.47.7M
February 12, 2026113.25111.470113.76111.4311.54M
February 11, 2026111.74113.590113.73111.389.31M
February 10, 2026111.18112.280112.7511110.51M
February 09, 2026110.23111.070111.27109.511.72M
February 06, 2026110.1110.830111.06108.959.92M
February 05, 2026109.16109.080110.14107.9113.56M
February 04, 2026109.2108.20109.73107.6413.16M
February 03, 2026107109.020109.12106.2514.65M
February 02, 2026109.23109.410111108.8711.45M
January 30, 2026106.06109.30109.48105.6817.53M
January 29, 2026106.44106.090107.16105.3415.69M
January 28, 2026107.8106.050108.63105.2715.12M
January 27, 2026108.01108.270109.35106.9616.59M
January 26, 2026107.75108.770110.39107.5919.09M
January 23, 2026108.27107.420110.05106.0821.81M
January 22, 2026107.53108.610114105.7837.1M
January 21, 2026121.71120.730122.49120.3312.56M
January 20, 2026121.37121.140121.5120.2512.63M
January 16, 2026123.23121.760123.49121.5410.42M
January 15, 2026124.4123.530124.421237.08M
January 14, 2026123.681250125.09122.997.19M
January 13, 2026124.55124.30124.67122.25.17M
January 12, 2026126.4124.640126.61123.455.52M
January 09, 2026126.42125.920127.14125.234.32M
January 08, 2026127.1126.180128.1126.064.34M
January 07, 2026128.45127.040128.6126.276.63M
January 06, 2026126.84127.80129.46126.558.33M
January 05, 2026123.63126.450126.56122.56.55M
January 02, 2026124.7124.190125.25123.645.01M
December 31, 2025125.88125.290126.24125.243.16M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved