Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ABT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 113.70 | -0.45 | -0.39% | 114.01 | 114.16 | 113.20 | 8,386,532 |
| Sep 19 2024 | 114.15 | -0.73 | -0.64% | 116.37 | 116.37 | 113.25 | 8,143,740 |
| Sep 18 2024 | 114.88 | -3.25 | -2.75% | 117.76 | 117.76 | 114.5162 | 5,991,627 |
| Sep 17 2024 | 118.13 | 0.50 | 0.43% | 117.80 | 118.54 | 117.25 | 4,977,091 |
| Sep 16 2024 | 117.63 | 1.23 | 1.06% | 116.98 | 117.68 | 116.42 | 3,636,191 |
| Sep 13 2024 | 116.40 | -0.43 | -0.37% | 116.77 | 117.05 | 115.94 | 3,337,999 |
| Sep 12 2024 | 116.83 | 0.23 | 0.20% | 116.93 | 117.305 | 115.59 | 4,349,338 |
| Sep 11 2024 | 116.60 | -0.51 | -0.44% | 117.03 | 117.03 | 114.72 | 6,521,135 |
| Sep 10 2024 | 117.11 | 0.68 | 0.58% | 116.37 | 117.25 | 115.43 | 4,963,721 |
| Sep 09 2024 | 116.43 | 2.57 | 2.26% | 114.85 | 116.73 | 114.17 | 5,092,773 |
| Sep 06 2024 | 113.86 | 0.76 | 0.67% | 113.78 | 114.34 | 113.01 | 3,802,025 |
| Sep 05 2024 | 113.10 | -1.30 | -1.14% | 114.86 | 114.86 | 112.52 | 2,927,771 |
| Sep 04 2024 | 114.40 | -0.26 | -0.23% | 114.74 | 115.59 | 113.57 | 3,658,788 |
| Sep 03 2024 | 114.66 | 1.39 | 1.23% | 113.45 | 114.83 | 113.09 | 4,434,896 |
| Aug 30 2024 | 113.27 | 0.51 | 0.45% | 112.96 | 113.47 | 111.89 | 4,307,376 |
| Aug 29 2024 | 112.76 | -0.14 | -0.12% | 113.49 | 113.50 | 112.52 | 3,353,860 |
| Aug 28 2024 | 112.90 | -0.20 | -0.18% | 113.10 | 113.42 | 112.37 | 3,836,647 |
| Aug 27 2024 | 113.10 | 0.40 | 0.35% | 113.19 | 113.19 | 112.14 | 2,709,653 |
| Aug 26 2024 | 112.70 | 0.01 | 0.01% | 112.96 | 113.255 | 112.06 | 3,212,686 |
| Aug 23 2024 | 112.69 | 0.59 | 0.53% | 112.40 | 112.78 | 111.89 | 4,511,431 |
| Aug 22 2024 | 112.10 | 0.71 | 0.64% | 111.85 | 112.15 | 111.05 | 3,688,391 |
| Aug 21 2024 | 111.39 | 0.62 | 0.56% | 110.97 | 111.45 | 110.68 | 4,081,553 |
| Aug 20 2024 | 110.77 | -1.13 | -1.01% | 111.80 | 112.09 | 110.33 | 5,821,621 |
| Aug 19 2024 | 111.90 | 0.90 | 0.81% | 110.72 | 112.25 | 110.72 | 3,495,873 |
| Aug 16 2024 | 111.00 | 0.06 | 0.05% | 111.41 | 111.60 | 110.57 | 4,643,284 |
| Aug 15 2024 | 110.94 | 1.05 | 0.96% | 110.75 | 111.33 | 109.76 | 7,458,011 |
| Aug 14 2024 | 109.89 | 1.65 | 1.52% | 108.54 | 110.18 | 107.71 | 5,822,540 |
| Aug 13 2024 | 108.24 | 0.44 | 0.41% | 107.97 | 108.56 | 107.60 | 4,920,515 |
| Aug 12 2024 | 107.80 | -0.91 | -0.84% | 108.65 | 108.65 | 107.105 | 4,796,666 |
| Aug 09 2024 | 108.71 | -1.05 | -0.96% | 109.34 | 109.34 | 107.69 | 5,434,575 |
| Aug 08 2024 | 109.76 | -0.18 | -0.16% | 110.79 | 111.22 | 109.22 | 5,471,904 |
| Aug 07 2024 | 109.94 | 0.44 | 0.40% | 109.86 | 112.35 | 109.25 | 6,365,036 |
| Aug 06 2024 | 109.50 | 0.87 | 0.80% | 109.51 | 110.64 | 108.63 | 5,634,145 |
| Aug 05 2024 | 108.63 | -2.68 | -2.41% | 111.87 | 112.00 | 108.37 | 7,118,703 |
| Aug 02 2024 | 111.31 | 1.16 | 1.05% | 111.28 | 112.04 | 108.40 | 9,896,867 |
| Aug 01 2024 | 110.15 | 4.21 | 3.97% | 106.78 | 110.68 | 106.33 | 9,042,246 |
| Jul 31 2024 | 105.94 | 0.62 | 0.59% | 105.92 | 106.83 | 103.55 | 8,238,057 |
| Jul 30 2024 | 105.32 | 0.55 | 0.52% | 104.72 | 105.675 | 102.78 | 9,112,316 |
| Jul 29 2024 | 104.77 | -0.47 | -0.45% | 100.41 | 105.175 | 99.92 | 19,447,665 |
| Jul 26 2024 | 105.24 | -0.72 | -0.68% | 106.78 | 107.14 | 104.66 | 8,506,969 |
| Jul 25 2024 | 105.96 | -1.30 | -1.21% | 106.99 | 108.71 | 105.92 | 6,356,595 |
| Jul 24 2024 | 107.26 | 3.34 | 3.21% | 104.17 | 107.31 | 103.54 | 8,681,826 |
| Jul 23 2024 | 103.92 | 0.20 | 0.19% | 104.50 | 104.50 | 103.37 | 5,893,549 |
| Jul 22 2024 | 103.72 | 1.69 | 1.66% | 102.93 | 103.83 | 102.31 | 7,877,799 |
| Jul 19 2024 | 102.03 | 1.96 | 1.96% | 100.58 | 102.40 | 100.08 | 11,956,877 |
| Jul 18 2024 | 100.07 | -4.61 | -4.40% | 103.28 | 104.145 | 99.71 | 13,049,890 |
| Jul 17 2024 | 104.68 | 1.96 | 1.91% | 102.56 | 105.65 | 102.50 | 13,436,932 |
| Jul 16 2024 | 102.72 | -0.24 | -0.23% | 103.16 | 103.87 | 102.51 | 7,649,252 |
| Jul 15 2024 | 102.96 | -1.26 | -1.21% | 104.05 | 104.16 | 102.58 | 4,967,983 |
| Jul 12 2024 | 104.22 | 0.04 | 0.04% | 104.72 | 104.93 | 104.11 | 4,277,634 |
| Jul 11 2024 | 104.18 | 1.13 | 1.10% | 103.37 | 104.64 | 103.06 | 5,025,284 |
| Jul 10 2024 | 103.05 | 1.41 | 1.39% | 101.60 | 103.08 | 101.27 | 6,598,901 |
| Jul 09 2024 | 101.64 | -0.48 | -0.47% | 102.55 | 102.59 | 100.75 | 6,268,497 |
| Jul 08 2024 | 102.12 | -1.90 | -1.83% | 103.91 | 103.91 | 101.94 | 4,541,763 |
| Jul 05 2024 | 104.02 | 1.69 | 1.65% | 102.56 | 104.07 | 101.76 | 6,582,594 |
| Jul 03 2024 | 102.33 | -0.87 | -0.84% | 103.81 | 103.81 | 102.18 | 2,017,848 |
| Jul 02 2024 | 103.20 | 0.00 | 0.00% | 103.10 | 103.39 | 102.70 | 3,650,444 |
| Jul 01 2024 | 103.20 | -1.45 | -1.39% | 104.39 | 105.51 | 102.61 | 4,588,602 |
| Jun 28 2024 | 104.65 | 0.00 | 0.00% | 104.65 | 104.65 | 104.65 | 0 |
| Jun 27 2024 | 104.65 | -0.23 | -0.22% | 105.15 | 105.32 | 103.92 | 4,136,047 |
| Jun 26 2024 | 104.88 | -0.61 | -0.58% | 105.49 | 105.65 | 104.32 | 5,406,195 |
| Jun 25 2024 | 105.49 | 0.19 | 0.18% | 105.49 | 105.98 | 104.82 | 4,719,003 |
| Jun 24 2024 | 105.30 | -0.42 | -0.40% | 106.36 | 106.36 | 104.9401 | 5,200,999 |
