Abbott Laboratories (ABT) Historical Stock Data

110.22 ↑1.57 (1.45%)
As of Market Close on July 1st, 2022.

Historical Data

In the past 30 trading days, ABT is up 0.05% a day on average. There have been 15 days where Abbott Laboratories closed green and 15 days where ABT closed red.

DateOpenCloseChangeLowHighVolume
2022-07-01108.21110.22↑$2.01 (1.86%)107.67110.473.29M
2022-06-30108.08108.65↑$0.57 (0.53%)107.37109.086.07M
2022-06-29107.46109.10↑$1.64 (1.53%)106.78109.663.91M
2022-06-28109.25106.97↓$2.28 (-2.09%)106.90109.933.45M
2022-06-27109.90109.08↓$0.82 (-0.75%)108.30110.103.72M
2022-06-24107.00109.45↑$2.45 (2.29%)106.43109.649.03M
2022-06-23105.95106.21↑$0.26 (0.25%)105.08106.765.06M
2022-06-22103.55105.44↑$1.89 (1.83%)103.33106.584.35M
2022-06-21104.86104.41↓$0.45 (-0.43%)103.35104.955.31M
2022-06-17101.24102.53↑$1.29 (1.27%)101.24103.699.07M
2022-06-16102.40102.07↓$0.33 (-0.32%)101.24102.753.80M
2022-06-15104.32104.80↑$0.48 (0.46%)102.66106.085.15M
2022-06-14105.10102.94↓$2.16 (-2.06%)101.95105.405.54M
2022-06-13107.68105.91↓$1.77 (-1.64%)105.34108.044.02M
2022-06-10110.81109.63↓$1.18 (-1.06%)109.10111.484.60M
2022-06-09114.64112.71↓$1.93 (-1.68%)112.68115.443.22M
2022-06-08115.74114.69↓$1.05 (-0.91%)114.34116.153.26M
2022-06-07116.10116.88↑$0.78 (0.67%)115.25117.233.29M
2022-06-06117.38116.42↓$0.96 (-0.82%)116.04118.233.52M
2022-06-03116.78116.57↓$0.21 (-0.18%)116.35117.543.02M
2022-06-02115.29117.51↑$2.22 (1.93%)113.23117.613.86M
2022-06-01117.85115.08↓$2.77 (-2.35%)114.53118.004.52M
2022-05-31115.56117.46↑$1.90 (1.64%)114.41118.064.93M
2022-05-27116.08116.69↑$0.61 (0.53%)115.48116.923.82M
2022-05-26113.78114.87↑$1.09 (0.96%)113.21115.514.03M
2022-05-25113.20113.19↓$0.01 (-0.01%)112.35114.943.78M
2022-05-24115.16113.77↓$1.39 (-1.21%)111.83115.165.27M
2022-05-23113.85115.03↑$1.18 (1.04%)112.94115.363.85M
2022-05-20113.40113.24↓$0.16 (-0.14%)110.82113.764.47M
2022-05-19112.03112.44↑$0.41 (0.37%)110.53113.016.30M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$ABT glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report
foreverbullish

$ABT we all speculate but nobody knows what going to happen.

0 Like Report
stockenthusiast

$ABT id rather have a dip then rip than a gap and crap

0 Like Report