Abbott Laboratories (ABT) Historical Stock Data
105.92 ↓0.37 (-0.35%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ABT is down -0.14% a day on average. There have been 12 days where Abbott Laboratories closed green and 18 days where ABT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 106.54 | 105.92 | ↓$0.62 (-0.58%) | 105.15 | 106.54 | 3.59M |
| 2024-05-01 | 105.93 | 106.29 | ↑$0.36 (0.34%) | 105.91 | 107.16 | 4.10M |
| 2024-04-30 | 106.52 | 105.97 | ↓$0.55 (-0.52%) | 105.90 | 106.87 | 5.07M |
| 2024-04-29 | 107.39 | 107.27 | ↓$0.12 (-0.11%) | 106.60 | 108.19 | 3.31M |
| 2024-04-26 | 106.51 | 107.53 | ↑$1.02 (0.96%) | 106.39 | 107.86 | 3.56M |
| 2024-04-25 | 106.65 | 106.86 | ↑$0.22 (0.20%) | 106.15 | 107.46 | 2.52M |
| 2024-04-24 | 106.71 | 106.89 | ↑$0.18 (0.17%) | 105.57 | 107.11 | 4.18M |
| 2024-04-23 | 107.67 | 107.59 | ↓$0.08 (-0.07%) | 107.31 | 108.10 | 3.85M |
| 2024-04-22 | 107.48 | 107.07 | ↓$0.41 (-0.38%) | 106.27 | 107.90 | 4.54M |
| 2024-04-19 | 105.98 | 107.28 | ↑$1.30 (1.23%) | 105.41 | 107.77 | 10.52M |
| 2024-04-18 | 106.50 | 105.27 | ↓$1.23 (-1.15%) | 104.47 | 107.03 | 7.29M |
| 2024-04-17 | 107.53 | 105.90 | ↓$1.63 (-1.52%) | 104.25 | 108.72 | 10.86M |
| 2024-04-16 | 108.84 | 109.21 | ↑$0.37 (0.34%) | 108.14 | 110.33 | 5.86M |
| 2024-04-15 | 110.09 | 108.89 | ↓$1.20 (-1.09%) | 108.83 | 110.89 | 4.59M |
| 2024-04-12 | 110.50 | 109.11 | ↓$1.39 (-1.26%) | 108.49 | 110.50 | 4.01M |
| 2024-04-11 | 111.65 | 111.45 | ↓$0.20 (-0.18%) | 110.31 | 111.92 | 4.32M |
| 2024-04-10 | 111.22 | 111.17 | ↓$0.05 (-0.04%) | 110.35 | 111.67 | 3.97M |
| 2024-04-09 | 110.59 | 112.44 | ↑$1.85 (1.67%) | 110.58 | 112.57 | 4.23M |
| 2024-04-08 | 111.30 | 110.52 | ↓$0.78 (-0.70%) | 110.14 | 111.48 | 5.78M |
| 2024-04-05 | 109.93 | 111.20 | ↑$1.27 (1.15%) | 109.93 | 111.26 | 5.59M |
| 2024-04-04 | 111.84 | 110.11 | ↓$1.73 (-1.55%) | 109.84 | 112.00 | 4.73M |
| 2024-04-03 | 112.14 | 111.28 | ↓$0.86 (-0.77%) | 111.05 | 112.55 | 3.30M |
| 2024-04-02 | 111.89 | 112.02 | ↑$0.13 (0.12%) | 111.18 | 112.42 | 3M |
| 2024-04-01 | 113.66 | 112.09 | ↓$1.57 (-1.38%) | 111.82 | 113.66 | 3.96M |
| 2024-03-28 | 113.28 | 113.66 | ↑$0.38 (0.34%) | 112.94 | 114.01 | 3.30M |
| 2024-03-27 | 112.00 | 113.48 | ↑$1.48 (1.32%) | 112.00 | 113.70 | 5.43M |
| 2024-03-26 | 110.49 | 111.50 | ↑$1.01 (0.91%) | 109.93 | 111.90 | 7.75M |
| 2024-03-25 | 110.45 | 110.01 | ↓$0.44 (-0.40%) | 109.11 | 110.80 | 5.16M |
| 2024-03-22 | 111.52 | 110.57 | ↓$0.95 (-0.85%) | 110.54 | 111.98 | 5.37M |
| 2024-03-21 | 111.95 | 111.51 | ↓$0.44 (-0.39%) | 111.02 | 112.14 | 7.84M |
Create an account or log in to view more rows.
$ABT come back next earning
$ABT super bullish
$ABT Tomorrow
$ABT HODL!!!
$ABT hello
please hold.
$ABT gonna come down hard today
$ABT take what we can get
$ABT I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$ABT nice!!!
$ABT might see a whole 1% green