Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Abbott Laboratories | ABT | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.01% | 79.45 | 78.18 | 79.99 | 78.79 | 79.44 | 20:00:00 |
ABT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 83.00 | 91.11 | 74.56 | 79.18 | 20,342,284 | -3.55 | -4.28% |
| 1 Month | 76.61 | 91.11 | 61.61 | 76.38 | 14,438,828 | 2.84 | 3.71% |
| 3 Months | 85.57 | 92.45 | 61.61 | 80.19 | 9,191,948 | -6.12 | -7.15% |
| 6 Months | 81.42 | 92.45 | 61.61 | 81.56 | 6,741,437 | -1.97 | -2.42% |
| 1 Year | 79.47 | 92.45 | 61.61 | 81.61 | 5,807,038 | -0.02 | -0.03% |
| 3 Years | 44.53 | 92.45 | 42.31 | 67.80 | 5,685,146 | 34.92 | 78.42% |
| 5 Years | 45.80 | 92.45 | 36.00 | 56.25 | 6,223,636 | 33.65 | 73.47% |
ABT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 03 2020 | 79.45 | -0.05 | -0.06% | 78.79 | 79.99 | 78.18 | 9,101,359 |
| Apr 02 2020 | 79.50 | 3.00 | 3.92% | 76.12 | 79.68 | 75.80 | 10,155,224 |
| Apr 01 2020 | 76.5001 | -2.50 | -3.16% | 77.00 | 78.99 | 75.35 | 12,191,313 |
| Mar 31 2020 | 79.00 | -0.85 | -1.06% | 81.43 | 82.62 | 78.56 | 23,711,159 |
| Mar 30 2020 | 79.85 | 5.75 | 7.76% | 83.00 | 91.11 | 74.56 | 46,552,365 |
| Mar 27 2020 | 74.10 | -1.61 | -2.13% | 77.45 | 77.75 | 73.612 | 8,337,951 |
| Mar 26 2020 | 75.71 | 4.82 | 6.8% | 70.80 | 75.97 | 68.77 | 10,491,749 |
| Mar 25 2020 | 70.89 | 1.28 | 1.84% | 68.95 | 72.6272 | 68.11 | 9,350,759 |
| Mar 24 2020 | 69.61 | 5.88 | 9.23% | 64.91 | 70.00 | 64.49 | 10,900,492 |
| Mar 23 2020 | 63.73 | -4.27 | -6.28% | 67.07 | 70.40 | 61.61 | 13,029,906 |
| Mar 20 2020 | 68.00 | -6.49 | -8.71% | 74.05 | 78.07 | 67.7499 | 15,118,027 |
| Mar 19 2020 | 74.49 | -4.77 | -6.02% | 81.29 | 81.81 | 73.55 | 14,037,211 |
| Mar 18 2020 | 79.26 | 0.28 | 0.35% | 75.94 | 81.99 | 74.39 | 17,478,994 |
| Mar 17 2020 | 78.98 | 5.45 | 7.41% | 75.52 | 79.79 | 73.34 | 12,861,958 |
| Mar 16 2020 | 73.53 | -7.22 | -8.94% | 73.17 | 79.25 | 70.00 | 14,239,505 |
| Mar 13 2020 | 80.75 | 6.75 | 9.12% | 77.91 | 82.67 | 74.83 | 18,030,830 |
| Mar 12 2020 | 74.00 | -4.09 | -5.24% | 73.28 | 78.15 | 72.01 | 13,848,351 |
| Mar 11 2020 | 78.09 | -2.79 | -3.45% | 78.98 | 81.00 | 76.35 | 11,160,521 |
| Mar 10 2020 | 80.88 | 3.83 | 4.97% | 79.23 | 81.60 | 75.93 | 9,407,097 |
| Mar 09 2020 | 77.05 | -4.69 | -5.74% | 76.61 | 79.34 | 75.30 | 10,267,857 |
| Mar 06 2020 | 81.74 | 1.22 | 1.52% | 78.60 | 82.30 | 78.09 | 10,627,976 |
