ABT - ABBOTT LABORATORIES
132.06
-0.240 -0.182%
Share volume: 8,567,474
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
Surgical and Medical Instrument Manufacturing :
-0.22%
PREVIOUS CLOSE
CHG
CHG%
$132.30
2.96
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $129.43 | $129.43 | $132.50 | $132.50 | $128.95 | $128.95 | $132.06 | $132.06 | 8,567,474 | $8,567,474.00 |
| 02/04/2025 | $126.44 | $126.44 | $129.20 | $129.20 | $126.00 | $126.00 | $129.10 | $129.10 | 6,957,675 | $6,957,675.00 |
| 02/03/2025 | $126.65 | $126.65 | $128.95 | $128.95 | $126.01 | $126.01 | $128.45 | $128.45 | 5,720,601 | $5,720,601.00 |
| 01/31/2025 | $128.37 | $128.37 | $128.76 | $128.76 | $127.68 | $127.68 | $127.93 | $127.93 | 7,129,490 | $7,129,490.00 |
| 01/30/2025 | $127.99 | $127.99 | $129.19 | $129.19 | $127.19 | $127.19 | $128.81 | $128.81 | 6,340,522 | $6,340,522.00 |
| 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 |