ABT - ABBOTT LABORATORIES
Close
113.19
0.280 0.247%
Share volume: 4,409,702
Last Updated: Mon 13 Jan 2025 10:00:00 PM CET
Surgical and Medical Instrument Manufacturing :
-0.22%
PREVIOUS CLOSE
CHG
CHG%
$112.91
0.88
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/13/2025 | $112.60 | $112.60 | $113.39 | $113.39 | $111.98 | $111.98 | $113.19 | $113.19 | 4,409,702 | $4,408,749.00 |
| 01/10/2025 | $113.77 | $113.77 | $113.84 | $113.84 | $111.79 | $111.79 | $112.31 | $112.31 | 5,109,130 | $5,109,130.00 |
| 01/08/2025 | $113.54 | $113.54 | $114.31 | $114.31 | $112.26 | $112.26 | $114.25 | $114.25 | 4,455,770 | $4,455,770.00 |
| 01/07/2025 | $113.37 | $113.37 | $114.69 | $114.69 | $113.17 | $113.17 | $113.40 | $113.40 | 5,300,212 | $5,300,212.00 |
| 01/06/2025 | $113.51 | $113.51 | $114.26 | $114.26 | $112.79 | $112.79 | $113.04 | $113.04 | 6,037,209 | $6,037,209.00 |
| 01/03/2025 | $113.94 | $113.94 | $114.23 | $114.23 | $113.28 | $113.28 | $113.83 | $113.83 | 4,416,827 | $4,416,827.00 |
| 01/02/2025 | $113.69 | $113.69 | $113.96 | $113.96 | $112.76 | $112.76 | $113.44 | $113.44 | 3,569,139 | $3,569,139.00 |