ABT - ABBOTT LABORATORIES
Close
114.785
-0.245 -0.213%
Share volume: 53,110
Last Updated: Fri 27 Dec 2024 08:30:00 PM CET
Surgical and Medical Instrument Manufacturing :
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$115.03
-0.25
-0.21%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/27/2024 | $115.01 | $115.01 | $115.95 | $115.95 | $114.51 | $114.51 | $114.99 | $114.99 | 2,829,920 | $2,802,599.00 |
| 12/26/2024 | $114.20 | $114.20 | $115.81 | $115.81 | $113.82 | $113.82 | $115.27 | $115.27 | 2,960,675 | $2,960,675.00 |
| 12/24/2024 | $114.14 | $114.14 | $114.83 | $114.83 | $113.59 | $113.59 | $114.76 | $114.76 | 1,479,984 | $1,472,570.00 |
| 12/23/2024 | $114.00 | $114.00 | $114.51 | $114.51 | $112.96 | $112.96 | $114.31 | $114.31 | 4,028,231 | $4,028,231.00 |
| 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 |