ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ABT Abbott Laboratories

105.19
0.31 (0.3%)
Dec 04 2023 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Abbott Laboratories ABT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.31 0.3% 105.19 17:07:23
Open Price Low Price High Price Close Price Prev Close
104.41 104.30 105.505 105.19 104.88
more quote information »

ABT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week102.40105.505101.35103.837,016,6192.792.72%
1 Month95.55105.50592.4399.836,030,7739.6410.09%
3 Months100.99105.50589.67497.226,009,0494.204.16%
6 Months104.06115.8389.674101.485,273,9021.131.09%
1 Year106.90115.8389.674103.745,122,203-1.71-1.6%
3 Years107.08142.6089.674112.275,331,779-1.89-1.77%
5 Years74.24142.6061.61101.145,580,05430.9541.69%

ABT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2023 105.19 0.31 0.3% 104.41 105.505 104.30 4,717,671
Dec 01 2023 104.88 0.59 0.57% 103.79 104.98 103.79 4,682,316
Nov 30 2023 104.29 0.66 0.64% 103.85 104.72 103.11 16,763,069
Nov 29 2023 103.63 1.57 1.54% 102.32 103.84 102.23 5,457,897
Nov 28 2023 102.06 -0.65 -0.63% 102.20 102.49 101.35 3,607,285
Nov 27 2023 102.71 -0.16 -0.16% 102.40 103.47 102.25 4,572,526
Nov 24 2023 102.87 0.17 0.17% 102.24 103.18 102.19 2,166,785
Nov 22 2023 102.70 0.79 0.78% 102.26 103.22 102.08 6,385,962
Nov 21 2023 101.91 0.71 0.7% 101.47 102.575 100.9903 7,111,619
Nov 20 2023 101.20 1.65 1.66% 99.05 101.305 98.94 6,869,180
Nov 17 2023 99.55 -0.71 -0.71% 100.43 100.75 99.2486 6,066,796
Nov 16 2023 100.26 2.26 2.31% 97.72 100.35 97.64 7,602,459
Nov 15 2023 98.00 0.92 0.95% 97.46 98.325 96.92 5,370,631
Nov 14 2023 97.08 1.29 1.35% 96.32 97.84 96.20 5,526,939
Nov 13 2023 95.79 1.82 1.94% 95.24 96.75 94.50 6,894,774
Nov 10 2023 93.97 0.42 0.45% 93.70 94.22 92.43 5,479,420
Nov 09 2023 93.55 -1.19 -1.26% 94.88 95.19 93.385 5,007,891
Nov 08 2023 94.74 -0.06 -0.06% 95.00 95.73 93.79 4,415,969
Nov 07 2023 94.80 -0.20 -0.21% 94.57 95.44 94.495 4,465,789
Nov 06 2023 95.00 -0.84 -0.88% 95.55 95.81 94.41 6,137,379
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock