ABT - ABBOTT LABORATORIES
128.81
-0.270 -0.210%
Share volume: 6,243,239
Last Updated: Thu 30 Jan 2025 10:00:00 PM CET
Surgical and Medical Instrument Manufacturing :
-0.22%
PREVIOUS CLOSE
CHG
CHG%
$129.08
0.95
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/30/2025 | $127.99 | $127.99 | $129.19 | $129.19 | $127.19 | $127.19 | $128.81 | $128.81 | 6,243,239 | $6,243,239.00 |
| 01/29/2025 | $128.16 | $128.16 | $129.30 | $129.30 | $127.63 | $127.63 | $127.86 | $127.86 | 7,609,799 | $7,609,799.00 |
| 01/28/2025 | $129.75 | $129.75 | $129.85 | $129.85 | $126.67 | $126.67 | $127.39 | $127.39 | 11,948,715 | $11,948,715.00 |
| 01/27/2025 | $126.73 | $126.73 | $129.76 | $129.76 | $125.47 | $125.47 | $129.43 | $129.43 | 11,845,067 | $11,845,067.00 |
| 01/24/2025 | $122.59 | $122.59 | $125.67 | $125.67 | $122.18 | $122.18 | $125.03 | $125.03 | 9,960,512 | $9,960,512.00 |
| 01/23/2025 | $118.13 | $118.13 | $123.23 | $123.23 | $117.78 | $117.78 | $123.22 | $123.22 | 13,089,363 | $13,089,363.00 |
| 01/22/2025 | $114.13 | $114.13 | $119.94 | $119.94 | $113.50 | $113.50 | $117.78 | $117.78 | 13,200,904 | $13,200,904.00 |
| 01/21/2025 | $114.25 | $114.25 | $116.90 | $116.90 | $114.14 | $114.14 | $116.79 | $116.79 | 8,486,265 | $8,486,265.00 |
| 01/17/2025 | $113.62 | $113.62 | $114.79 | $114.79 | $113.39 | $113.39 | $113.48 | $113.48 | 6,459,847 | $6,459,847.00 |