ABT - ABBOTT LABORATORIES
134.95
-0.290 -0.215%
Share volume: 5,918,439
Last Updated: Mon 24 Feb 2025 10:00:00 PM CET
Surgical and Medical Instrument Manufacturing :
-0.21%
PREVIOUS CLOSE
CHG
CHG%
$135.24
0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/24/2025 | $134.49 | $134.49 | $136.59 | $136.59 | $134.30 | $134.30 | $134.95 | $134.95 | 5,918,439 | $5,918,439.00 |
| 02/21/2025 | $132.41 | $132.41 | $135.41 | $135.41 | $132.41 | $132.41 | $134.92 | $134.92 | 7,160,106 | $7,160,106.00 |
| 02/20/2025 | $131.73 | $131.73 | $133.28 | $133.28 | $131.35 | $131.35 | $133.17 | $133.17 | 5,046,884 | $5,046,884.00 |
| 02/19/2025 | $130.27 | $130.27 | $132.26 | $132.26 | $130.00 | $130.00 | $132.13 | $132.13 | 3,806,989 | $3,806,989.00 |
| 02/18/2025 | $129.76 | $129.76 | $130.82 | $130.82 | $128.25 | $128.25 | $130.18 | $130.18 | 5,116,301 | $5,116,301.00 |
| 02/14/2025 | $132.33 | $132.33 | $132.65 | $132.65 | $130.52 | $130.52 | $130.61 | $130.61 | 3,733,920 | $3,733,920.00 |
| 02/13/2025 | $130.93 | $130.93 | $132.04 | $132.04 | $130.55 | $130.55 | $131.79 | $131.79 | 4,168,391 | $4,168,391.00 |
| 02/12/2025 | $130.49 | $130.49 | $130.80 | $130.80 | $129.24 | $129.24 | $130.49 | $130.49 | 4,703,801 | $4,703,801.00 |
| 02/11/2025 | $131.20 | $131.20 | $132.05 | $132.05 | $130.47 | $130.47 | $131.44 | $131.44 | 5,314,091 | $5,314,091.00 |