Abbott Laboratories (ABT) Historical Stock Data
115.59 ↓0.38 (-0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABT is down -0.31% a day on average. There have been 11 days where Abbott Laboratories closed green and 19 days where ABT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-05 | 115.26 | 115.59 | ↑$0.33 (0.29%) | 114.89 | 116.29 | 3.27M |
| 2024-12-04 | 117.01 | 115.97 | ↓$1.04 (-0.89%) | 115.29 | 117.01 | 3.56M |
| 2024-12-03 | 117.10 | 116.29 | ↓$0.81 (-0.69%) | 116.07 | 117.44 | 4.79M |
| 2024-12-02 | 118.75 | 116.81 | ↓$1.94 (-1.63%) | 116.59 | 118.81 | 5.34M |
| 2024-11-29 | 118.71 | 118.77 | ↑$0.06 (0.05%) | 117.86 | 119.19 | 2.52M |
| 2024-11-27 | 118.35 | 118.95 | ↑$0.60 (0.51%) | 118.10 | 120.53 | 3.51M |
| 2024-11-26 | 118.64 | 117.96 | ↓$0.68 (-0.57%) | 117.01 | 119.00 | 4.06M |
| 2024-11-25 | 118.28 | 118.13 | ↓$0.15 (-0.13%) | 117.58 | 118.65 | 6.88M |
| 2024-11-22 | 117.22 | 117.76 | ↑$0.54 (0.46%) | 116.38 | 118.00 | 5.35M |
| 2024-11-21 | 115.68 | 117.26 | ↑$1.58 (1.37%) | 115.14 | 117.64 | 5.56M |
| 2024-11-20 | 116.69 | 115.93 | ↓$0.76 (-0.65%) | 115.53 | 116.77 | 5.62M |
| 2024-11-19 | 116.54 | 117.13 | ↑$0.59 (0.51%) | 115.45 | 117.55 | 4.54M |
| 2024-11-18 | 115.58 | 117.36 | ↑$1.79 (1.54%) | 115.51 | 117.94 | 6.09M |
| 2024-11-15 | 114.87 | 115.90 | ↑$1.03 (0.90%) | 114.43 | 116.35 | 6.87M |
| 2024-11-14 | 115.98 | 115.03 | ↓$0.95 (-0.82%) | 114.93 | 116.09 | 3.81M |
| 2024-11-13 | 116.08 | 115.74 | ↓$0.34 (-0.29%) | 115.55 | 116.81 | 4.76M |
| 2024-11-12 | 116.68 | 116.44 | ↓$0.24 (-0.21%) | 116.42 | 117.30 | 4.60M |
| 2024-11-11 | 116.94 | 116.80 | ↓$0.14 (-0.12%) | 116.33 | 117.84 | 5.30M |
| 2024-11-08 | 115.33 | 116.59 | ↑$1.26 (1.09%) | 114.69 | 117.25 | 5.69M |
| 2024-11-07 | 117.49 | 115.30 | ↓$2.19 (-1.86%) | 114.54 | 117.49 | 5.52M |
| 2024-11-06 | 121.00 | 116.80 | ↓$4.20 (-3.47%) | 115.50 | 121.00 | 5.26M |
| 2024-11-05 | 117.59 | 117.73 | ↑$0.14 (0.12%) | 116.33 | 118.25 | 4.06M |
| 2024-11-04 | 119.60 | 117.65 | ↓$1.95 (-1.63%) | 117.48 | 120.57 | 5.60M |
| 2024-11-01 | 119.75 | 118.60 | ↓$1.15 (-0.96%) | 117.09 | 119.92 | 10.15M |
| 2024-10-31 | 113.57 | 113.37 | ↓$0.20 (-0.18%) | 113.27 | 114.47 | 5.32M |
| 2024-10-30 | 112.64 | 114.45 | ↑$1.81 (1.61%) | 112.50 | 114.74 | 5.19M |
| 2024-10-29 | 114.14 | 113.40 | ↓$0.74 (-0.65%) | 113.35 | 114.74 | 4.54M |
| 2024-10-28 | 114.77 | 114.07 | ↓$0.70 (-0.61%) | 113.55 | 114.83 | 4.10M |
| 2024-10-25 | 116.15 | 114.22 | ↓$1.93 (-1.66%) | 113.20 | 116.39 | 5.99M |
| 2024-10-24 | 117.21 | 116.54 | ↓$0.67 (-0.57%) | 116.21 | 117.41 | 3.77M |
Create an account or log in to view more rows.
$ABT Wish I shorted
$ABT we back boys
$ABT Buy the dip
$ABT LFGGGGGG
$ABT take us to the moon
lets goooooo
$ABT id rather have a dip then rip than a gap and crap
$ABT nice gap
$ABT has just been halted from trading.
$ABT come back next earning
$ABT super bullish