Abbott Laboratories (ABT) NYSE

130.03

-0.56(-0.43%)

Updated at November 17 04:02PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 03, 2025133.25134.59134.59135.37132.795.36M
October 02, 2025132.42132.99132.99133.39130.515.92M
October 01, 2025134.8133.47133.47135.45129.0810.61M
September 30, 2025132.86133.94133.94134.5132.187.54M
September 29, 2025133133.11133.11133.5131.714.35M
September 26, 2025133.98133.55133.55134.2133.14.18M
September 25, 2025134.43133.31133.31134.43131.184.96M
September 24, 2025135.31133.89133.89136.83133.793.93M
September 23, 2025136.28135.89135.89136.88135.045.14M
September 22, 2025135.33136.62136.62137.49134.954.84M
September 19, 2025134.7136.04136.04136.73133.7211.53M
September 18, 2025134.09134.57134.57134.78132.13.8M
September 17, 2025132.71134.17134.17134.22132.715.11M
September 16, 2025131.76132.76132.76133.66131.25.4M
September 15, 2025133.88131.33131.33134.35130.964.06M
September 12, 2025131.82133.73133.73134.96131.45.7M
September 11, 2025129.69132.65132.65132.68129.45.58M
September 10, 2025131.85129.36129.36131.85127.457.4M
September 09, 2025132.3131.95131.95133.17131.654.64M
September 08, 2025132.26132.2132.2133.09131.615.07M
September 05, 2025132.51132.94132.94134.32132.453.21M
September 04, 2025132.18132.81132.81133.84131.75.07M
September 03, 2025131.15132.18132.18132.19130.214.81M
September 02, 2025132.69131.46131.46133.4130.845.78M
August 29, 2025132.01132.66132.66132.85131.174.41M
August 28, 2025130.92131.37131.37131.64130.144.67M
August 27, 2025131.47131.46131.46131.75130.564.76M
August 26, 2025131.86131.59131.59132.35131.386.08M
August 25, 2025132.72131.87131.87132.96131.494.71M
August 22, 2025132.77132.59132.59133.62131.344.13M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved