Abbott Laboratories (ABTT34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.29 | 3.64591625537 | 62.81 | 65.5 | 62.81 | 264 | 63.61492039 | DR |
| 4 | 3.52 | 5.71614160442 | 61.58 | 65.5 | 60.76 | 866 | 61.84561312 | DR |
| 12 | 6.68 | 11.4344402602 | 58.42 | 65.5 | 53.58 | 552 | 60.33698006 | DR |
| 26 | 13.56 | 26.3096623981 | 51.54 | 65.5 | 50.7 | 543 | 58.21959262 | DR |
| 52 | 15.1 | 30.2 | 50 | 65.5 | 43.47 | 404 | 54.88034802 | DR |
| 156 | 13.52182586 | 26.2161778416 | 51.57817414 | 138.88 | 37.51 | 675 | 46.88271903 | DR |
| 260 | 34.8363605 | 115.109620242 | 30.2636395 | 138.88 | 28.76712252 | 1116 | 48.78002555 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 65.099999 | 0.59 | 0.91 | 65.5 | 65.5 | 64.7 | 42 |
| 1740432540 | 64.51 | 0.47 | 0.73 | 65 | 65 | 64.51 | 74 |
| 1740173400 | 64.04 | 0.98 | 1.55 | 63.7 | 64.76 | 63.54 | 548 |
| 1740087000 | 63.06 | -0.32 | -0.50 | 62.88 | 63.42 | 62.88 | 649 |
| 1740000540 | 63.38 | 1.28 | 2.06 | 62.81 | 63.38 | 62.81 | 6 |
| 1739914140 | 62.1 | 1.34 | 2.21 | 61.38 | 62.1 | 61.32 | 5929 |
| 1739827800 | 60.76 | -4.24 | -6.52 | 62.61 | 62.61 | 60.76 | 6484 |
| 1739568600 | 65 | 1.34 | 2.10 | 63.66 | 65 | 62.46 | 364 |
| 1739482140 | 63.66 | 1.5 | 2.41 | 62.34 | 63.88 | 62.34 | 272 |
| 1739395740 | 62.16 | -0.96 | -1.52 | 62.23 | 62.73 | 62.16 | 1221 |
| 1739309400 | 63.12 | 0.12 | 0.19 | 63.4 | 63.56 | 63.03 | 337 |
| 1739222940 | 63 | 0.9 | 1.45 | 62.77 | 63.17 | 62.77 | 39 |
| 1738963800 | 62.1 | 0.66 | 1.07 | 60.96 | 62.64 | 60.96 | 52 |
| 1738877340 | 61.44 | -2.76 | -4.30 | 64.5 | 64.62 | 61.44 | 667 |
| 1738790940 | 64.2 | 2.49 | 4.04 | 63.01 | 64.2 | 63.01 | 201 |
| 1738704600 | 61.71 | -0.75 | -1.20 | 61.71 | 61.71 | 61.71 | 6 |
| 1738618200 | 62.46 | 0 | 0.00 | 62.04 | 62.5 | 62.04 | 33 |
| 1738358940 | 62.46 | -0.66 | -1.05 | 63.14 | 63.14 | 62.41 | 11 |
| 1738272540 | 63.12 | 1.03 | 1.66 | 63.48 | 63.48 | 62.36 | 352 |
| 1738186200 | 62.09 | -0.25 | -0.40 | 61.58 | 62.61 | 61.58 | 26 |
| 1738099740 | 62.34 | -0.87 | -1.38 | 63.21 | 63.21 | 62 | 36 |
| 1738013340 | 63.21 | 2.13 | 3.49 | 63.4 | 63.82 | 63.21 | 29 |
| 1737754200 | 61.08 | 1.8 | 3.04 | 61 | 61.84 | 61 | 601 |
| 1737667740 | 59.28 | 2.39 | 4.20 | 57.84 | 59.62 | 57.84 | 43 |
| 1737581400 | 56.89 | 0 | 0.00 | 56.89 | 56.89 | 56.89 | 0 |
| 1737495000 | 56.89 | 0 | 0.00 | 56.89 | 56.89 | 56.89 | 0 |
| 1737408600 | 56.89 | -0.4 | -0.70 | 56.9 | 56.9 | 56.89 | 60 |
| 1737149400 | 57.29 | 0 | 0.00 | 57.42 | 57.42 | 57.29 | 10 |
| 1737062940 | 57.29 | 1.85 | 3.34 | 57.29 | 57.29 | 57.29 | 1 |
| 1736976540 | 55.44 | -0.75 | -1.33 | 56.41 | 56.41 | 55.44 | 31 |
| 1736890140 | 56.19 | -0.81 | -1.42 | 57.34 | 57.34 | 56.19 | 362 |
| 1736803740 | 57 | -1.65 | -2.81 | 56.78 | 57 | 56.78 | 8 |
| 1736544540 | 58.65 | 0.19 | 0.33 | 58.65 | 58.65 | 58.65 | 1 |
| 1736458140 | 58.46 | 0.83 | 1.44 | 58.75 | 58.75 | 58.46 | 12 |
| 1736371740 | 57.63 | 0.34 | 0.59 | 57.63 | 57.63 | 57.63 | 300 |
| 1736285400 | 57.29 | -0.01 | -0.02 | 56.82 | 58.07 | 53.58 | 4995 |
| 1736198940 | 57.3 | -0.46 | -0.80 | 57.76 | 57.86 | 57.3 | 37 |
| 1735939740 | 57.76 | 0.1 | 0.17 | 57.76 | 57.76 | 57.76 | 1 |
| 1735853400 | 57.66 | -0.24 | -0.41 | 57.9 | 58.29 | 57.66 | 12 |
| 1735594200 | 57.9 | -1.25 | -2.11 | 58.14 | 58.14 | 57.9 | 24 |
| 1735334940 | 59.15 | -0.01 | -0.02 | 59.2 | 59.2 | 59.15 | 2 |
| 1735248540 | 59.16 | 0.16 | 0.27 | 60 | 60 | 59.1 | 120 |
| 1734989340 | 59 | 1.28 | 2.22 | 57.86 | 59 | 57.86 | 692 |
| 1734730200 | 57.72 | -1.26 | -2.14 | 57.92 | 57.94 | 57.72 | 48 |
| 1734643800 | 58.98 | 0 | 0.00 | 58.98 | 58.98 | 58.98 | 1 |
| 1734557400 | 58.98 | 1.56 | 2.72 | 58.7 | 59.25 | 58.5 | 3376 |
| 1734470940 | 57.42 | -0.17 | -0.30 | 58.21 | 58.21 | 57.37 | 14 |
| 1734384540 | 57.59 | 1.13 | 2.00 | 57.1 | 57.59 | 57.06 | 20 |
| 1734125400 | 56.46 | 0 | 0.00 | 56.46 | 56.46 | 56.46 | 0 |
| 1734039000 | 56.46 | -0.42 | -0.74 | 57.45 | 57.45 | 56.46 | 2 |
| 1733952540 | 56.88 | -1.38 | -2.37 | 60.89 | 60.89 | 56.88 | 21 |
| 1733866140 | 58.26 | 0.18 | 0.31 | 57.94 | 58.26 | 57.94 | 22 |
| 1733779740 | 58.08 | 0.3 | 0.52 | 58.05 | 58.11 | 58.05 | 12 |
| 1733520600 | 57.78 | 0 | 0.00 | 57.78 | 57.78 | 57.78 | 0 |
| 1733434200 | 57.78 | -0.48 | -0.82 | 58 | 58 | 57.14 | 525 |
| 1733347800 | 58.26 | -0.78 | -1.32 | 58.42 | 58.54 | 58.2 | 116 |
| 1733261340 | 59.04 | 0 | 0.00 | 59.04 | 59.04 | 59.04 | 0 |
| 1733174940 | 59.04 | -0.76 | -1.27 | 59.88 | 60 | 58.96 | 725 |
| 1732915740 | 59.8 | -0.04 | -0.07 | 60.96 | 60.96 | 59.22 | 6536 |
| 1732829400 | 59.84 | 1.22 | 2.08 | 59.84 | 59.84 | 59.84 | 9 |
| 1732743000 | 58.62 | 1.68 | 2.95 | 56.76 | 59 | 56.76 | 1682 |
| 1732656600 | 56.94 | -0.06 | -0.11 | 56.75 | 56.94 | 56.58 | 3316 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
