Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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 | Last Traded  |
|
|---|---|---|---|---|
| 0.20 | 0.19% | 106.86 | 18:34:33 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 106.86 | 106.14 | 107.99 | 106.56 | 106.66 |
ABT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 105.28 | 107.99 | 104.16 | 105.91 | 3,910,424 | 1.58 | 1.5% |
| 1 Month | 101.63 | 116.33 | 100.70 | 107.90 | 6,703,912 | 5.23 | 5.15% |
| 3 Months | 89.82 | 116.33 | 87.94 | 101.84 | 5,135,636 | 17.04 | 18.97% |
| 6 Months | 75.94 | 116.33 | 61.61 | 91.13 | 7,549,063 | 30.92 | 40.72% |
| 1 Year | 83.58 | 116.33 | 61.61 | 88.03 | 6,506,988 | 23.28 | 27.85% |
| 3 Years | 51.89 | 116.33 | 51.37 | 75.55 | 5,844,034 | 54.97 | 105.94% |
| 5 Years | 43.64 | 116.33 | 36.00 | 60.56 | 6,381,521 | 63.22 | 144.87% |
ABT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2020 | 106.86 | 0.20 | 0.19% | 106.56 | 107.99 | 106.14 | 7,627,212 |
| Sep 17 2020 | 106.66 | 0.96 | 0.91% | 104.76 | 106.89 | 104.20 | 4,283,080 |
| Sep 16 2020 | 105.70 | -0.88 | -0.83% | 107.15 | 107.85 | 105.66 | 3,938,621 |
| Sep 15 2020 | 106.58 | 1.07 | 1.01% | 106.70 | 107.53 | 104.16 | 3,654,150 |
| Sep 14 2020 | 105.51 | 1.01 | 0.97% | 105.96 | 106.66 | 104.98 | 3,823,399 |
| Sep 11 2020 | 104.50 | 0.71 | 0.68% | 105.28 | 105.70 | 104.30 | 4,109,142 |
| Sep 10 2020 | 103.79 | -2.02 | -1.91% | 105.60 | 106.8672 | 103.73 | 4,269,604 |
| Sep 09 2020 | 105.81 | 2.97 | 2.89% | 104.09 | 106.9299 | 103.00 | 4,363,347 |
| Sep 08 2020 | 102.84 | -1.56 | -1.49% | 103.17 | 104.82 | 102.43 | 5,207,075 |
| Sep 04 2020 | 104.40 | -1.10 | -1.04% | 105.45 | 106.04 | 102.42 | 5,024,768 |
| Sep 03 2020 | 105.50 | -3.31 | -3.04% | 108.94 | 109.6992 | 104.25 | 6,069,102 |
| Sep 02 2020 | 108.81 | 2.06 | 1.93% | 106.45 | 109.91 | 105.88 | 5,838,358 |
| Sep 01 2020 | 106.75 | -2.72 | -2.48% | 108.59 | 110.01 | 105.58 | 7,951,515 |
| Aug 31 2020 | 109.47 | -1.33 | -1.2% | 110.71 | 111.74 | 109.20 | 6,891,746 |
| Aug 28 2020 | 110.80 | -1.06 | -0.95% | 113.69 | 115.30 | 109.405 | 17,183,828 |
| Aug 27 2020 | 111.86 | 8.67 | 8.4% | 111.04 | 116.33 | 109.52 | 35,696,421 |
| Aug 26 2020 | 103.19 | 0.72 | 0.7% | 101.92 | 103.29 | 101.26 | 2,739,846 |
| Aug 25 2020 | 102.47 | 1.08 | 1.07% | 102.11 | 102.9026 | 101.52 | 2,626,105 |
| Aug 24 2020 | 101.39 | -1.21 | -1.18% | 102.67 | 103.40 | 100.70 | 3,215,585 |
| Aug 21 2020 | 102.60 | 1.00 | 0.98% | 101.63 | 102.60 | 100.84 | 3,538,396 |
| Aug 20 2020 | 101.60 | 1.27 | 1.27% | 99.99 | 102.02 | 99.65 | 3,083,272 |
| Aug 19 2020 | 100.33 | -0.48 | -0.48% | 100.97 | 101.62 | 100.33 | 2,716,605 |
