Register for real-time alerts, custom portfolio, and market movers
ABT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 104.94 | -1.23 | -1.16% | 105.81 | 106.34 | 104.28 | 6,233,665 |
| May 07 2024 | 106.17 | 0.53 | 0.50% | 106.43 | 106.60 | 105.79 | 6,556,001 |
| May 06 2024 | 105.64 | -0.26 | -0.25% | 106.47 | 106.47 | 105.14 | 3,789,473 |
| May 03 2024 | 105.90 | -0.02 | -0.02% | 106.40 | 106.64 | 105.475 | 3,597,925 |
| May 02 2024 | 105.92 | -0.37 | -0.35% | 106.71 | 106.76 | 105.15 | 3,735,011 |
| May 01 2024 | 106.29 | 0.32 | 0.30% | 106.43 | 107.16 | 105.91 | 4,096,614 |
| Apr 30 2024 | 105.97 | -1.30 | -1.21% | 106.92 | 106.92 | 105.895 | 5,073,587 |
| Apr 29 2024 | 107.27 | -0.26 | -0.24% | 107.33 | 108.19 | 106.60 | 3,306,037 |
| Apr 26 2024 | 107.53 | 0.67 | 0.63% | 106.53 | 107.8561 | 106.39 | 3,575,308 |
| Apr 25 2024 | 106.86 | -0.03 | -0.03% | 106.91 | 107.455 | 106.14 | 3,112,320 |
| Apr 24 2024 | 106.89 | -0.70 | -0.65% | 107.27 | 107.27 | 105.56 | 5,052,269 |
| Apr 23 2024 | 107.59 | 0.52 | 0.49% | 107.57 | 108.11 | 107.3101 | 3,847,381 |
| Apr 22 2024 | 107.07 | -0.21 | -0.20% | 107.97 | 107.97 | 106.27 | 4,939,419 |
| Apr 19 2024 | 107.28 | 2.01 | 1.91% | 105.98 | 107.77 | 105.38 | 10,524,583 |
| Apr 18 2024 | 105.27 | -0.63 | -0.59% | 106.50 | 107.03 | 104.47 | 7,302,138 |
| Apr 17 2024 | 105.90 | -3.31 | -3.03% | 108.56 | 108.72 | 104.25 | 12,000,458 |
| Apr 16 2024 | 109.21 | 0.32 | 0.29% | 109.24 | 110.33 | 108.14 | 7,281,658 |
| Apr 15 2024 | 108.89 | -0.22 | -0.20% | 110.47 | 110.89 | 108.831 | 4,595,114 |
| Apr 12 2024 | 109.11 | -2.34 | -2.10% | 110.06 | 110.50 | 108.4916 | 4,041,547 |
| Apr 11 2024 | 111.45 | 0.28 | 0.25% | 111.96 | 111.98 | 110.31 | 4,325,878 |
| Apr 10 2024 | 111.17 | -1.27 | -1.13% | 112.26 | 112.26 | 110.35 | 3,965,546 |
| Apr 09 2024 | 112.44 | 1.92 | 1.74% | 110.67 | 112.57 | 110.58 | 4,235,733 |
| Apr 08 2024 | 110.52 | -0.68 | -0.61% | 111.30 | 111.48 | 110.14 | 5,809,922 |
| Apr 05 2024 | 111.20 | 1.09 | 0.99% | 110.04 | 111.26 | 109.54 | 5,590,266 |
| Apr 04 2024 | 110.11 | -1.17 | -1.05% | 111.70 | 112.00 | 109.8375 | 4,799,335 |
| Apr 03 2024 | 111.28 | -0.74 | -0.66% | 112.45 | 112.55 | 111.05 | 4,409,905 |
| Apr 02 2024 | 112.02 | -0.07 | -0.06% | 112.40 | 112.42 | 111.18 | 4,560,683 |
| Apr 01 2024 | 112.09 | -1.57 | -1.38% | 113.66 | 113.67 | 111.82 | 3,962,685 |
| Mar 28 2024 | 113.66 | 0.18 | 0.16% | 113.55 | 114.02 | 112.93 | 5,280,193 |
| Mar 27 2024 | 113.48 | 1.98 | 1.78% | 112.00 | 113.70 | 111.94 | 7,532,900 |
| Mar 26 2024 | 111.50 | 1.49 | 1.35% | 110.44 | 111.90 | 109.93 | 7,759,369 |
| Mar 25 2024 | 110.01 | -0.56 | -0.51% | 110.40 | 110.80 | 109.11 | 6,682,718 |
| Mar 22 2024 | 110.57 | -0.94 | -0.84% | 111.69 | 111.98 | 110.5439 | 5,387,201 |
| Mar 21 2024 | 111.51 | 0.01 | 0.01% | 112.01 | 112.14 | 111.01 | 9,690,580 |
| Mar 20 2024 | 111.50 | -1.66 | -1.47% | 113.41 | 113.41 | 110.73 | 8,316,801 |
| Mar 19 2024 | 113.16 | 0.72 | 0.64% | 112.44 | 114.42 | 112.04 | 8,287,726 |
| Mar 18 2024 | 112.44 | -3.05 | -2.64% | 115.51 | 115.76 | 112.29 | 12,931,568 |
| Mar 15 2024 | 115.49 | -3.36 | -2.83% | 113.41 | 115.49 | 112.26 | 22,309,353 |
| Mar 14 2024 | 118.85 | -1.31 | -1.09% | 120.18 | 120.34 | 117.85 | 4,910,109 |
| Mar 13 2024 | 120.16 | -0.60 | -0.50% | 120.75 | 120.93 | 119.62 | 3,421,664 |
| Mar 12 2024 | 120.76 | 0.57 | 0.47% | 120.16 | 121.08 | 119.06 | 3,079,698 |
| Mar 11 2024 | 120.19 | -0.77 | -0.64% | 120.65 | 121.42 | 119.6157 | 3,871,039 |
| Mar 08 2024 | 120.96 | 0.04 | 0.03% | 120.73 | 121.64 | 120.605 | 3,357,004 |
| Mar 07 2024 | 120.92 | 1.58 | 1.32% | 120.00 | 121.50 | 119.67 | 4,200,812 |
| Mar 06 2024 | 119.34 | 0.86 | 0.73% | 118.18 | 119.58 | 118.18 | 3,388,731 |
| Mar 05 2024 | 118.48 | -1.56 | -1.30% | 120.46 | 120.60 | 118.08 | 3,500,912 |
| Mar 04 2024 | 120.04 | 1.42 | 1.20% | 118.55 | 120.28 | 118.17 | 3,162,464 |
| Mar 01 2024 | 118.62 | -0.02 | -0.02% | 118.96 | 119.455 | 117.83 | 3,898,614 |
| Feb 29 2024 | 118.64 | -1.41 | -1.17% | 120.32 | 120.445 | 118.525 | 6,129,630 |
| Feb 28 2024 | 120.05 | 0.65 | 0.54% | 119.59 | 120.11 | 119.27 | 3,383,842 |
| Feb 27 2024 | 119.40 | 0.71 | 0.60% | 118.50 | 119.50 | 117.83 | 3,202,948 |
| Feb 26 2024 | 118.69 | -0.77 | -0.64% | 119.55 | 119.95 | 118.39 | 3,482,473 |
| Feb 23 2024 | 119.46 | 0.44 | 0.37% | 119.47 | 120.15 | 118.86 | 4,260,548 |
| Feb 22 2024 | 119.02 | 1.15 | 0.98% | 117.60 | 119.25 | 116.80 | 4,915,802 |
| Feb 21 2024 | 117.87 | 1.23 | 1.05% | 115.96 | 117.975 | 115.93 | 6,118,997 |
| Feb 20 2024 | 116.64 | 2.63 | 2.31% | 114.46 | 117.19 | 113.96 | 9,601,260 |
| Feb 16 2024 | 114.01 | 0.37 | 0.33% | 113.93 | 115.49 | 113.45 | 7,165,618 |
| Feb 15 2024 | 113.64 | 1.58 | 1.41% | 111.90 | 114.27 | 111.90 | 5,450,194 |
| Feb 14 2024 | 112.06 | 0.72 | 0.65% | 111.60 | 112.38 | 111.12 | 4,015,052 |
| Feb 13 2024 | 111.34 | -1.19 | -1.06% | 112.45 | 113.11 | 110.58 | 4,263,109 |
| Feb 12 2024 | 112.53 | 0.72 | 0.64% | 111.75 | 112.63 | 111.21 | 4,232,084 |
| Feb 09 2024 | 111.81 | -0.62 | -0.55% | 112.53 | 112.63 | 111.19 | 5,947,548 |
