Abbott Laboratories (ABTT34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.85 | 1.80275715801 | 47.15 | 48.15 | 46.55 | 334 | 47.14729778 | DR |
| 4 | 0.3 | 0.62893081761 | 47.7 | 49 | 45.81 | 107 | 47.18525082 | DR |
| 12 | 2.02 | 4.39321444106 | 45.98 | 49 | 43.47 | 167 | 46.12090792 | DR |
| 26 | 0.29 | 0.607839027458 | 47.71 | 50.55 | 43.47 | 329 | 47.52857272 | DR |
| 52 | 3.21 | 7.16677829873 | 44.79 | 50.55 | 37.51 | 463 | 44.24831687 | DR |
| 156 | -3.14953318 | -6.15750131857 | 51.14953318 | 67.40636155 | 37.51 | 851 | 49.08054364 | DR |
| 260 | 20.20778736 | 72.710250248 | 27.79221264 | 67.40636155 | 27.14247263 | 1222 | 46.93508799 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 47.8 | 1.1 | 2.36 | 46.8 | 47.8 | 46.8 | 4 |
| 1721338200 | 46.7 | -1.35 | -2.81 | 48.15 | 48.15 | 46.55 | 1007 |
| 1721251800 | 48.05 | 1.36 | 2.91 | 47.25 | 48.05 | 47.25 | 536 |
| 1721165340 | 46.69 | -0.26 | -0.55 | 46.63 | 46.69 | 46.63 | 46 |
| 1721079000 | 46.95 | -0.2 | -0.42 | 47.15 | 47.15 | 46.95 | 76 |
| 1720819800 | 47.15 | 0.1 | 0.21 | 47.15 | 47.15 | 47.15 | 3 |
| 1720733400 | 47.05 | 0.29 | 0.62 | 48.2 | 48.2 | 47.05 | 39 |
| 1720647000 | 46.76 | 0.95 | 2.07 | 46.29 | 46.76 | 46.29 | 34 |
| 1720560540 | 45.81 | -0.74 | -1.59 | 46 | 46 | 45.81 | 19 |
| 1720474200 | 46.55 | -0.6 | -1.27 | 47.2 | 47.3 | 46.55 | 105 |
| 1720215000 | 47.15 | -0.1 | -0.21 | 46.97 | 47.15 | 46.97 | 29 |
| 1720128540 | 47.25 | -0.55 | -1.15 | 47.25 | 47.25 | 47.25 | 1 |
| 1720042200 | 47.8 | -1.2 | -2.45 | 47.9 | 47.9 | 47.8 | 135 |
| 1719955800 | 49 | 0.5 | 1.03 | 49 | 49 | 49 | 4 |
| 1719869400 | 48.5 | 0.22 | 0.46 | 48.73 | 48.73 | 48.18 | 3 |
| 1719610200 | 48.28 | 0.18 | 0.37 | 48.3 | 48.3 | 48.28 | 51 |
| 1719523800 | 48.1 | 0.1 | 0.21 | 48.1 | 48.1 | 48.1 | 2 |
| 1719437400 | 48 | 0.27 | 0.57 | 47.95 | 48 | 47.95 | 22 |
| 1719351000 | 47.73 | 0.23 | 0.48 | 47.84 | 47.84 | 47.73 | 8 |
| 1719264600 | 47.5 | -0.25 | -0.52 | 47.7 | 47.7 | 47.5 | 9 |
| 1719005400 | 47.75 | -0.29 | -0.60 | 47.85 | 47.85 | 47.75 | 101 |
| 1718918940 | 48.04 | 1.34 | 2.87 | 48 | 48.04 | 48 | 3 |
| 1718832600 | 46.7 | 0 | 0.00 | 46.7 | 46.7 | 46.7 | 0 |
| 1718746200 | 46.7 | -0.1 | -0.21 | 46.7 | 46.7 | 46.7 | 4 |
| 1718659800 | 46.8 | 0.8 | 1.74 | 46.7 | 46.8 | 46.7 | 12 |
| 1718400600 | 46 | -1.2 | -2.54 | 46.4 | 46.4 | 46 | 1000 |
| 1718314200 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1718227800 | 47.2 | 0.25 | 0.53 | 47.2 | 47.2 | 47.2 | 6 |
| 1718141400 | 46.95 | -1.55 | -3.20 | 47.19 | 47.19 | 46.95 | 28 |
| 1718055000 | 48.5 | 1 | 2.11 | 48 | 48.5 | 48 | 4 |
| 1717795800 | 47.5 | 1.61 | 3.51 | 46.1 | 47.5 | 46.1 | 698 |
| 1717709400 | 45.89 | 0.61 | 1.35 | 46 | 46 | 45.89 | 1101 |
| 1717622940 | 45.28 | -0.22 | -0.48 | 45.28 | 45.28 | 45.28 | 900 |
| 1717536600 | 45.5 | 0.65 | 1.45 | 45.5 | 45.5 | 45.5 | 1 |
| 1717450200 | 44.85 | 0.33 | 0.74 | 44.85 | 44.85 | 44.85 | 11 |
| 1717191000 | 44.52 | 0.53 | 1.20 | 44.52 | 44.52 | 44.52 | 8 |
| 1717018140 | 43.99 | 0 | 0.00 | 43.99 | 43.99 | 43.99 | 1 |
| 1716931740 | 43.99 | -1.09 | -2.42 | 43.99 | 43.99 | 43.99 | 1 |
| 1716845400 | 45.08 | 0 | 0.00 | 45.08 | 45.08 | 45.08 | 0 |
| 1716586200 | 45.08 | 0.58 | 1.30 | 45 | 45.08 | 45 | 12 |
| 1716499800 | 44.5 | -0.38 | -0.85 | 44.63 | 44.63 | 44.3 | 375 |
| 1716413340 | 44.88 | 0.92 | 2.09 | 44 | 44.88 | 44 | 49 |
| 1716327000 | 43.96 | 0.49 | 1.13 | 43.68 | 44 | 43.68 | 128 |
| 1716240600 | 43.47 | -0.89 | -2.01 | 43.47 | 43.47 | 43.47 | 1 |
| 1715981400 | 44.36 | -4 | -8.27 | 44.4 | 44.4 | 44.36 | 30 |
| 1715895000 | 48.36 | 0 | 0.00 | 48.36 | 48.36 | 48.36 | 0 |
| 1715808600 | 48.36 | 4.09 | 9.24 | 48.36 | 48.36 | 48.36 | 1 |
| 1715722200 | 44.27 | -0.55 | -1.23 | 44.52 | 44.52 | 44.27 | 3 |
| 1715635800 | 44.82 | 0.44 | 0.99 | 45.05 | 45.05 | 44.82 | 200 |
| 1715376600 | 44.38 | 0 | 0.00 | 44.38 | 44.38 | 44.38 | 0 |
| 1715290200 | 44.38 | 0 | 0.00 | 44.38 | 44.38 | 44.38 | 0 |
| 1715203800 | 44.38 | -0.42 | -0.94 | 44.35 | 44.38 | 44.34 | 96 |
| 1715117400 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 1 |
| 1715031000 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
| 1714771800 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 2 |
| 1714685400 | 44.8 | -1.2 | -2.61 | 45.03 | 45.03 | 44.8 | 4 |
| 1714512600 | 46 | 0.4 | 0.88 | 45.6 | 46 | 45.6 | 22 |
| 1714426200 | 45.6 | -0.25 | -0.55 | 45.98 | 46.12 | 45.55 | 1600 |
| 1714167000 | 45.85 | 0.05 | 0.11 | 45.8 | 45.85 | 45.65 | 387 |
| 1714080540 | 45.8 | 0.05 | 0.11 | 45.8 | 45.8 | 45.8 | 1 |
| 1713994200 | 45.75 | -0.3 | -0.65 | 45.7 | 45.9 | 45.6 | 726 |
| 1713907740 | 46.05 | 0 | 0.00 | 46.05 | 46.05 | 46.05 | 0 |
| 1713821340 | 46.05 | -0.21 | -0.45 | 46.25 | 46.55 | 46 | 723 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
