Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
ABT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 105.27 | -0.63 | -0.59% | 106.50 | 107.03 | 104.47 | 7,302,138 |
| Apr 17 2024 | 105.90 | -3.31 | -3.03% | 108.56 | 108.72 | 104.25 | 12,000,458 |
| Apr 16 2024 | 109.21 | 0.32 | 0.29% | 108.455 | 110.33 | 108.14 | 7,027,666 |
| Apr 15 2024 | 108.89 | -0.22 | -0.20% | 110.47 | 110.89 | 108.831 | 4,594,549 |
| Apr 12 2024 | 109.11 | -2.34 | -2.10% | 110.06 | 110.50 | 108.4916 | 4,041,547 |
| Apr 11 2024 | 111.45 | 0.28 | 0.25% | 111.96 | 111.98 | 110.31 | 4,325,878 |
| Apr 10 2024 | 111.17 | -1.27 | -1.13% | 111.53 | 111.535 | 110.35 | 3,869,349 |
| Apr 09 2024 | 112.44 | 1.92 | 1.74% | 110.67 | 112.57 | 110.58 | 4,235,733 |
| Apr 08 2024 | 110.52 | -0.68 | -0.61% | 111.30 | 111.48 | 110.14 | 5,809,922 |
| Apr 05 2024 | 111.20 | 1.09 | 0.99% | 110.145 | 111.26 | 110.12 | 5,498,197 |
| Apr 04 2024 | 110.11 | -1.17 | -1.05% | 111.70 | 112.00 | 109.8375 | 4,799,335 |
| Apr 03 2024 | 111.28 | -0.74 | -0.66% | 112.45 | 112.55 | 111.05 | 4,409,905 |
| Apr 02 2024 | 112.02 | -0.07 | -0.06% | 111.6508 | 112.42 | 111.18 | 4,435,070 |
| Apr 01 2024 | 112.09 | -1.57 | -1.38% | 113.66 | 113.67 | 111.82 | 3,962,685 |
| Mar 28 2024 | 113.66 | 0.18 | 0.16% | 113.55 | 114.02 | 112.93 | 5,280,193 |
| Mar 27 2024 | 113.48 | 1.98 | 1.78% | 112.00 | 113.70 | 111.94 | 7,532,900 |
| Mar 26 2024 | 111.50 | 1.49 | 1.35% | 110.44 | 111.90 | 109.93 | 7,759,369 |
| Mar 25 2024 | 110.01 | -0.56 | -0.51% | 110.40 | 110.80 | 109.11 | 6,682,718 |
| Mar 22 2024 | 110.57 | -0.94 | -0.84% | 111.69 | 111.98 | 110.5439 | 5,387,201 |
| Mar 21 2024 | 111.51 | 0.01 | 0.01% | 112.01 | 112.14 | 111.01 | 9,690,580 |
| Mar 20 2024 | 111.50 | -1.66 | -1.47% | 113.41 | 113.41 | 110.73 | 8,316,801 |
| Mar 19 2024 | 113.16 | 0.72 | 0.64% | 112.44 | 114.42 | 112.04 | 8,287,726 |
| Mar 18 2024 | 112.44 | -3.05 | -2.64% | 115.51 | 115.76 | 112.29 | 12,931,568 |
| Mar 15 2024 | 115.49 | -3.36 | -2.83% | 113.41 | 115.49 | 112.31 | 19,891,617 |
| Mar 14 2024 | 118.85 | -1.31 | -1.09% | 120.18 | 120.34 | 117.85 | 4,910,109 |
| Mar 13 2024 | 120.16 | -0.60 | -0.50% | 120.75 | 120.93 | 119.62 | 3,421,664 |
| Mar 12 2024 | 120.76 | 0.57 | 0.47% | 120.16 | 121.08 | 119.06 | 3,079,698 |
| Mar 11 2024 | 120.19 | -0.77 | -0.64% | 120.65 | 121.42 | 119.6157 | 3,871,039 |
| Mar 08 2024 | 120.96 | 0.04 | 0.03% | 120.73 | 121.64 | 120.605 | 3,357,004 |
| Mar 07 2024 | 120.92 | 1.58 | 1.32% | 120.00 | 121.50 | 119.67 | 4,200,812 |
| Mar 06 2024 | 119.34 | 0.86 | 0.73% | 118.18 | 119.58 | 118.18 | 3,388,731 |
| Mar 05 2024 | 118.48 | -1.56 | -1.30% | 120.46 | 120.60 | 118.08 | 3,500,912 |
| Mar 04 2024 | 120.04 | 1.42 | 1.20% | 118.55 | 120.28 | 118.17 | 3,162,464 |
| Mar 01 2024 | 118.62 | -0.02 | -0.02% | 118.96 | 119.455 | 117.83 | 3,898,614 |
| Feb 29 2024 | 118.64 | -1.41 | -1.17% | 120.32 | 120.445 | 118.525 | 6,129,630 |
| Feb 28 2024 | 120.05 | 0.65 | 0.54% | 119.59 | 120.11 | 119.27 | 3,383,842 |
| Feb 27 2024 | 119.40 | 0.71 | 0.60% | 118.50 | 119.50 | 117.83 | 3,202,948 |
| Feb 26 2024 | 118.69 | -0.77 | -0.64% | 119.55 | 119.95 | 118.39 | 3,482,473 |
| Feb 23 2024 | 119.46 | 0.44 | 0.37% | 119.47 | 120.15 | 118.86 | 4,260,548 |
| Feb 22 2024 | 119.02 | 1.15 | 0.98% | 117.60 | 119.25 | 116.80 | 4,915,802 |
| Feb 21 2024 | 117.87 | 1.23 | 1.05% | 115.96 | 117.975 | 115.93 | 6,118,997 |
| Feb 20 2024 | 116.64 | 2.63 | 2.31% | 114.46 | 117.19 | 113.96 | 9,601,260 |
| Feb 16 2024 | 114.01 | 0.37 | 0.33% | 113.93 | 115.49 | 113.45 | 7,165,618 |
| Feb 15 2024 | 113.64 | 1.58 | 1.41% | 111.90 | 114.27 | 111.90 | 5,450,194 |
| Feb 14 2024 | 112.06 | 0.72 | 0.65% | 111.60 | 112.38 | 111.12 | 4,015,207 |
| Feb 13 2024 | 111.34 | -1.19 | -1.06% | 112.885 | 113.11 | 110.58 | 4,127,080 |
| Feb 12 2024 | 112.53 | 0.72 | 0.64% | 111.75 | 112.63 | 111.21 | 4,232,084 |
| Feb 09 2024 | 111.81 | -0.62 | -0.55% | 112.53 | 112.63 | 111.19 | 5,947,548 |
| Feb 08 2024 | 112.43 | -0.88 | -0.78% | 113.36 | 113.36 | 111.52 | 7,006,673 |
| Feb 07 2024 | 113.31 | -0.69 | -0.61% | 114.48 | 114.60 | 112.89 | 4,756,669 |
| Feb 06 2024 | 114.00 | 2.35 | 2.10% | 111.99 | 114.5099 | 111.72 | 4,734,702 |
| Feb 05 2024 | 111.65 | -0.46 | -0.41% | 112.27 | 112.455 | 111.15 | 5,665,162 |
| Feb 02 2024 | 112.11 | -2.38 | -2.08% | 112.96 | 114.06 | 111.98 | 7,575,393 |
| Feb 01 2024 | 114.49 | 1.34 | 1.18% | 113.24 | 114.5374 | 111.995 | 4,517,140 |
| Jan 31 2024 | 113.15 | -0.33 | -0.29% | 113.76 | 114.535 | 112.62 | 8,322,367 |
| Jan 30 2024 | 113.48 | 0.03 | 0.03% | 113.90 | 113.92 | 112.38 | 4,765,400 |
| Jan 29 2024 | 113.45 | 1.44 | 1.29% | 112.40 | 113.47 | 112.03 | 6,480,022 |
| Jan 26 2024 | 112.01 | -0.44 | -0.39% | 113.32 | 113.41 | 111.54 | 5,176,615 |
| Jan 25 2024 | 112.45 | 1.68 | 1.52% | 111.58 | 112.57 | 110.785 | 5,648,704 |
| Jan 24 2024 | 110.77 | -3.23 | -2.83% | 110.75 | 113.345 | 109.74 | 8,708,655 |
| Jan 23 2024 | 114.00 | -0.19 | -0.17% | 114.71 | 115.50 | 112.87 | 5,034,870 |
| Jan 22 2024 | 114.19 | -0.50 | -0.44% | 114.90 | 115.64 | 114.14 | 5,061,150 |
