ABT - ABBOTT LABORATORIES
Close
114.87
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 09:01:35 PM CET
Surgical and Medical Instrument Manufacturing :
0.39%
PREVIOUS CLOSE
CHG
CHG%
$114.87
-2.22
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $112.64 | $112.64 | $115.11 | $115.11 | $112.52 | $112.52 | $114.23 | $114.23 | 12,311,927 | $11,895,799.00 |
| 12/19/2024 | $111.54 | $111.54 | $113.30 | $113.30 | $111.28 | $111.28 | $112.42 | $112.42 | 7,738,661 | $7,738,661.00 |
| 12/18/2024 | $113.03 | $113.03 | $114.15 | $114.15 | $111.85 | $111.85 | $111.93 | $111.93 | 6,454,872 | $6,454,872.00 |
| 12/17/2024 | $112.21 | $112.21 | $113.84 | $113.84 | $112.20 | $112.20 | $113.29 | $113.29 | 5,805,786 | $5,805,786.00 |
| 12/16/2024 | $112.70 | $112.70 | $113.65 | $113.65 | $112.39 | $112.39 | $112.62 | $112.62 | 5,047,226 | $5,047,226.00 |
| 12/13/2024 | $113.85 | $113.85 | $114.29 | $114.29 | $112.14 | $112.14 | $113.38 | $113.38 | 4,550,900 | $4,550,900.00 |
| 12/12/2024 | $114.40 | $114.40 | $114.78 | $114.78 | $113.30 | $113.30 | $113.86 | $113.86 | 3,764,687 | $3,764,687.00 |
| 12/11/2024 | $115.31 | $115.31 | $115.59 | $115.59 | $114.01 | $114.01 | $114.14 | $114.14 | 4,748,085 | $4,748,085.00 |
| 12/10/2024 | $115.08 | $115.08 | $116.39 | $116.39 | $114.27 | $114.27 | $115.50 | $115.50 | 4,072,098 | $4,072,098.00 |
| 12/09/2024 | $115.67 | $115.67 | $115.87 | $115.87 | $113.85 | $113.85 | $114.90 | $114.90 | 4,868,047 | $4,868,047.00 |