Abbott Laboratories Historical Data - ABL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.88	1.53469387755	122.5	128.38	121	2441	124.72573582	DE
4	13.24	11.9129026453	111.14	128.38	107.12	2015	119.3203445	DE
12	15.22	13.9428362037	109.16	128.38	106.46	1598	114.34486191	DE
26	24.8	24.9045993171	99.58	128.38	97.02	1630	108.80833477	DE
52	20.9	20.1971395439	103.48	128.38	89.46	1914	104.22019528	DE
156	10.63	9.34505494505	113.75	128.38	85.06	1151	102.05459045	DE
260	42.38	51.6829268293	82	128.38	58.76	1355	95.91407554	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738790820	126.74	2.82	2.28	124.42	127.42	123.06	3497
1738704420	123.92	-0.68	-0.55	123.96	124.68	122.52	3092
1738618020	124.6	1.38	1.12	124.34	125	121	2326
1738358820	123.22	-0.54	-0.44	123.76	124.48	122.8	2007
1738272420	123.76	0.8	0.65	122.5	123.88	121.62	1282
1738186020	122.96	1.2	0.99	123.22	124.08	119.8	3700
1738099620	121.76	-1.58	-1.28	123.42	124.44	121.5	3196
1738013220	123.34	4.4	3.70	119.18	123.54	118.02	4468
1737754020	118.94	1.18	1.00	117.44	119.2	116.18	1833
1737667620	117.76	4.5	3.97	112.9	117.76	112.66	3207
1737581220	113.26	1.52	1.36	112.18	114.86	109.22	3254
1737494820	111.74	2.74	2.51	108.98	111.74	108.98	1169
1737408420	109	-1.54	-1.39	110.6	111	107.12	1205
1737149220	110.54	0.38	0.34	110.46	111.34	110.02	916
1737062820	110.16	2.12	1.96	108.02	110.16	108.02	936
1736976420	108.04	-1.24	-1.13	109.6	110.42	108.04	881
1736890020	109.28	-1.58	-1.43	110.82	111.62	108.62	607
1736803620	110.86	0.88	0.80	109.46	110.86	108.16	644
1736544420	109.98	1.64	1.51	111.98	111.98	108.56	1436
1736458020	108.34	-2.08	-1.88	111.14	111.98	108.34	634
1736371620	110.42	0.2	0.18	109.2	110.74	109.1	811
1736285220	110.22	1.4	1.29	108.46	110.62	107.98	886
1736198820	108.82	-1.96	-1.77	110.02	110.76	108.82	1233
1735939620	110.78	0.32	0.29	110.66	111.3	110	1353
1735853220	110.46	0.3	0.27	109.56	110.84	109.02	827
1735594020	110.16	-0.02	-0.02	110.42	111.22	108.94	906
1735334820	110.18	1.06	0.97	109.66	111.34	108.02	1509
1734989220	109.12	-0.12	-0.11	110.34	110.86	108.66	1438
1734730020	109.24	0.36	0.33	108.68	110	107.02	2363
1734643620	108.88	-0.34	-0.31	108.16	108.88	107.44	1101
1734557220	109.22	1.38	1.28	108.22	109.22	107.32	1811
1734470820	107.84	0.24	0.22	107.02	108.38	106.46	1970
1734384420	107.6	-1.16	-1.07	108	108.76	107.32	1646
1734125220	108.76	0.3	0.28	108.88	109.46	107.76	1009
1734038820	108.46	-0.54	-0.50	108.32	109.5	108.16	1458
1733952420	109	-1.4	-1.27	110.12	110.98	108.66	753
1733866020	110.4	1.84	1.69	108.6	110.48	108.56	786
1733779620	108.56	-0.46	-0.42	109.52	109.98	107.76	1879
1733520420	109.02	-0.14	-0.13	108.56	110.48	108.4	1715
1733434020	109.16	-1.38	-1.25	110.6	110.68	108.68	1843
1733347620	110.54	-0.24	-0.22	110.94	111.3	109.8	858
1733261220	110.78	-1.22	-1.09	111	112.12	110.2	771
1733174820	112	-0.2	-0.18	113.08	113.56	111.6	1262
1732915620	112.2	-1.4	-1.23	113.6	113.6	111	1360
1732829220	113.6	1.1	0.98	113.16	113.98	111	1075
1732742820	112.5	-0.1	-0.09	112.24	113.98	111.52	3152
1732656420	112.6	0	0.00	112.7	113	111.82	423
1732570020	112.6	-0.14	-0.12	112.34	113.34	112.02	830
1732310820	112.74	0.66	0.59	111.72	113.34	110.78	1826
1732224420	112.08	1.96	1.78	109.56	112.08	109.54	716
1732138020	110.12	-0.22	-0.20	110.9	112	109.74	854
1732051620	110.34	-0.76	-0.68	110.98	111.84	109.5	1216
1731965220	111.1	1.68	1.54	110.32	111.3	109.02	2248
1731705960	109.42	-0.28	-0.26	109.1	110.06	108.04	2260
1731619560	109.7	0.06	0.05	109.16	110.48	109.12	1478
1731533160	109.64	-0.56	-0.51	109.88	110.44	109.02	2948
1731446820	110.2	0.56	0.51	109.88	110.54	109.02	3332
1731360420	109.64	0.62	0.57	109.68	110.58	108.46	3380
1731101220	109.02	2.44	2.29	106.68	109.24	106.46	713
1731014760	106.58	-2.18	-2.00	108.5	108.98	106.24	1056
1730928360	108.76	0.96	0.89	110.98	116	107.94	4448

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Abbott Laboratories (ABL)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Abbott Laboratories (ABL) Historical

Abbott Laboratories (ABL)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free