Register for streaming realtime charts, analysis tools, and prices.
ABT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 6,347,177 |
| Jul 24 2024 | 107.26 | 3.34 | 3.21% | 104.17 | 107.31 | 103.95 | 8,573,763 |
| Jul 23 2024 | 103.92 | 0.35 | 0.34% | 104.50 | 104.50 | 103.37 | 5,893,549 |
| Jul 22 2024 | 103.57 | 1.54 | 1.51% | 102.93 | 103.83 | 102.31 | 3,827,753 |
| Jul 19 2024 | 102.03 | 1.96 | 1.96% | 100.78 | 102.40 | 100.08 | 11,333,030 |
| 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% | 103.575 | 105.65 | 103.28 | 13,263,577 |
| 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 | 103.25 | 4,969,729 |
| 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 | -0.71 | -0.68% | 104.39 | 105.51 | 102.61 | 4,588,602 |
| Jun 28 2024 | 103.91 | -0.74 | -0.71% | 105.00 | 105.16 | 103.53 | 8,257,524 |
| 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 |
| Jun 21 2024 | 105.72 | -0.85 | -0.80% | 107.12 | 107.12 | 105.24 | 10,370,433 |
| Jun 20 2024 | 106.57 | 2.58 | 2.48% | 104.07 | 106.84 | 103.47 | 9,265,561 |
| Jun 18 2024 | 103.99 | 0.54 | 0.52% | 103.83 | 104.0908 | 103.25 | 4,500,784 |
| Jun 17 2024 | 103.45 | -0.23 | -0.22% | 103.01 | 103.94 | 102.54 | 3,936,358 |
| Jun 14 2024 | 103.68 | 0.23 | 0.22% | 103.62 | 103.72 | 102.43 | 3,682,035 |
| Jun 13 2024 | 103.45 | -0.93 | -0.89% | 103.89 | 103.89 | 102.60 | 4,737,767 |
| Jun 12 2024 | 104.38 | -1.43 | -1.35% | 106.12 | 106.12 | 104.29 | 4,414,789 |
| Jun 11 2024 | 105.81 | -1.68 | -1.56% | 107.50 | 107.50 | 105.53 | 7,536,086 |
| Jun 10 2024 | 107.49 | -0.09 | -0.08% | 107.31 | 108.98 | 107.04 | 8,553,950 |
| Jun 07 2024 | 107.58 | 3.31 | 3.17% | 103.64 | 108.13 | 103.3701 | 8,520,901 |
| Jun 06 2024 | 104.27 | 1.04 | 1.01% | 103.37 | 105.00 | 102.81 | 9,835,415 |
| Jun 05 2024 | 103.23 | -0.20 | -0.19% | 103.44 | 103.44 | 101.98 | 3,302,043 |
| Jun 04 2024 | 103.43 | 0.56 | 0.54% | 103.49 | 103.49 | 102.535 | 3,880,171 |
| Jun 03 2024 | 102.87 | 0.68 | 0.67% | 102.48 | 104.13 | 101.92 | 4,906,334 |
| May 31 2024 | 102.19 | 0.45 | 0.44% | 101.79 | 102.299 | 101.39 | 7,913,764 |
| May 30 2024 | 101.74 | 1.01 | 1.00% | 101.71 | 102.61 | 100.86 | 5,125,190 |
| May 29 2024 | 100.73 | -1.22 | -1.20% | 101.49 | 101.77 | 100.64 | 4,960,910 |
| May 28 2024 | 101.95 | -2.00 | -1.92% | 103.56 | 103.86 | 101.56 | 4,268,651 |
| May 24 2024 | 103.95 | -0.28 | -0.27% | 103.87 | 104.369 | 103.58 | 4,455,673 |
| May 23 2024 | 104.23 | -0.59 | -0.56% | 104.33 | 104.91 | 103.59 | 5,668,716 |
| May 22 2024 | 104.82 | 1.86 | 1.81% | 102.99 | 105.14 | 102.94 | 5,933,137 |
| May 21 2024 | 102.96 | -0.25 | -0.24% | 103.65 | 103.86 | 102.4097 | 4,388,539 |
| May 20 2024 | 103.21 | -0.88 | -0.85% | 104.06 | 104.06 | 103.02 | 7,165,328 |
| May 17 2024 | 104.09 | -0.78 | -0.74% | 104.96 | 104.96 | 103.94 | 6,984,786 |
| May 16 2024 | 104.87 | 0.28 | 0.27% | 104.57 | 105.19 | 104.16 | 8,698,012 |
| May 15 2024 | 104.59 | 0.58 | 0.56% | 104.34 | 104.83 | 104.10 | 5,442,739 |
| May 14 2024 | 104.01 | -0.76 | -0.73% | 104.99 | 105.13 | 103.36 | 7,032,932 |
| May 13 2024 | 104.77 | 0.03 | 0.03% | 104.97 | 105.50 | 104.40 | 5,456,612 |
| May 10 2024 | 104.74 | 0.07 | 0.07% | 104.99 | 105.67 | 104.42 | 7,349,698 |
| May 09 2024 | 104.67 | -0.27 | -0.26% | 104.99 | 105.01 | 104.50 | 5,900,315 |
| May 08 2024 | 104.94 | -1.23 | -1.16% | 105.81 | 106.34 | 104.28 | 6,233,665 |
| May 07 2024 | 106.17 | 0.53 | 0.50% | 106.43 | 106.60 | 105.79 | 6,556,001 |
| May 06 2024 | 105.64 | -0.26 | -0.25% | 106.47 | 106.47 | 105.14 | 3,789,473 |
| May 03 2024 | 105.90 | -0.02 | -0.02% | 106.40 | 106.64 | 105.475 | 3,597,925 |
| May 02 2024 | 105.92 | -0.37 | -0.35% | 106.71 | 106.76 | 105.15 | 3,735,011 |
| May 01 2024 | 106.29 | 0.32 | 0.30% | 106.43 | 107.16 | 105.91 | 4,096,614 |
| Apr 30 2024 | 105.97 | -1.30 | -1.21% | 106.92 | 106.92 | 105.895 | 5,073,587 |
| Apr 29 2024 | 107.27 | -0.26 | -0.24% | 107.33 | 108.19 | 106.60 | 3,306,037 |
