ABT

Abbott Laboratories Historical Data

Company Name Stock Ticker Symbol Market Type
Abbott Laboratories ABT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 111.48 04:45:13
Open Price Low Price High Price Close Price Prev Close
111.48
more quote information »

ABT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week109.79112.1312107.55109.773,256,1781.691.54%
1 Month108.56112.1312106.70109.334,121,2592.922.69%
3 Months113.79118.23101.24109.594,742,403-2.31-2.03%
6 Months124.56125.4199101.24114.045,235,399-13.08-10.5%
1 Year123.69142.60101.24120.935,364,243-12.21-9.87%
3 Years84.09142.6061.61105.605,704,60727.3932.57%
5 Years49.06142.6048.5890.505,628,13062.42127.23%

ABT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 111.48 0.99 0.9% 110.86 111.53 110.435 2,813,297
Aug 11 2022 110.49 0.22 0.2% 110.84 112.1312 110.39 3,281,455
Aug 10 2022 110.27 2.36 2.19% 109.21 110.38 109.20 3,958,834
Aug 09 2022 107.91 -1.09 -1.0% 108.09 108.80 107.55 3,943,494
Aug 08 2022 109.00 -0.25 -0.23% 109.79 109.98 108.59 2,283,810
Aug 05 2022 109.25 -0.47 -0.43% 108.75 109.315 108.39 2,789,632
Aug 04 2022 109.72 0.11 0.1% 110.66 110.66 109.58 2,793,964
Aug 03 2022 109.61 0.97 0.89% 109.11 109.97 108.27 3,858,415
Aug 02 2022 108.64 -0.88 -0.8% 109.62 110.90 108.54 3,093,840
Aug 01 2022 109.52 0.68 0.62% 108.38 109.90 108.11 3,871,861
Jul 29 2022 108.84 -1.52 -1.38% 109.83 109.87 108.555 4,932,679
Jul 28 2022 110.36 0.37 0.34% 110.10 111.35 108.54 4,744,501
Jul 27 2022 109.99 0.90 0.83% 109.375 110.64 108.62 3,308,409
Jul 26 2022 109.09 0.59 0.54% 108.71 109.875 108.30 4,823,854
Jul 25 2022 108.50 -0.70 -0.64% 109.09 109.33 107.465 3,905,328
Jul 22 2022 109.20 -1.49 -1.35% 112.00 112.00 108.33 4,733,932
Jul 21 2022 110.69 2.46 2.27% 108.62 110.72 108.4106 5,705,570
Jul 20 2022 108.23 -1.70 -1.55% 106.99 108.82 106.88 7,298,665
Jul 19 2022 109.93 2.91 2.72% 108.26 109.995 107.96 5,785,667
Jul 18 2022 107.02 -1.80 -1.65% 108.56 108.955 106.70 4,497,982
Jul 15 2022 108.82 3.11 2.94% 107.41 108.98 107.26 4,617,536
See More Historical Prices »


Your Recent History
NYSE
ABT
Abbott Lab..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now