Abbott Laboratories (NY:ABT)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2026	92.15	92.66	91.05	91.13	12,800,467	-1.35(-1.46%)
Apr 23, 2026	91.61	92.49	90.72	92.48	12,996,567	+0.78(+0.85%)
Apr 22, 2026	92.62	94.04	91.59	91.70	11,982,124	-1.02(-1.10%)
Apr 21, 2026	95.60	95.91	92.66	92.72	17,152,844	-3.28(-3.42%)
Apr 20, 2026	96.50	97.32	95.49	96.00	9,406,756	-0.81(-0.84%)
Apr 17, 2026	95.62	97.14	94.87	96.81	17,560,276	+1.34(+1.40%)
Apr 16, 2026	97.13	99.00	93.92	95.47	27,786,194	-6.09(-6.00%)
Apr 15, 2026	100.77	102.48	100.63	101.56	12,650,612	+1.14(+1.14%)
Apr 14, 2026	99.77	101.54	99.77	100.42	11,763,447	+0.36(+0.36%)
Apr 13, 2026	99.51	100.27	98.43	100.06	11,269,624	+0.39(+0.39%)
Apr 10, 2026	102.07	102.13	98.72	99.67	12,019,694	-2.41(-2.36%)
Apr 09, 2026	102.36	102.68	101.28	102.08	6,237,647	-0.83(-0.81%)
Apr 08, 2026	102.49	103.19	100.68	102.91	9,437,660	+1.72(+1.70%)
Apr 07, 2026	101.19	102.22	100.82	101.19	13,391,688	-0.47(-0.46%)
Apr 06, 2026	101.87	102.44	101.22	101.66	7,170,273	-0.57(-0.55%)
Apr 02, 2026	101.38	102.83	100.92	102.23	5,488,011	+0.49(+0.48%)
Apr 01, 2026	102.20	103.14	101.57	101.74	7,499,172	-0.29(-0.28%)
Mar 31, 2026	101.90	103.03	100.25	102.03	12,519,910	+0.78(+0.78%)
Mar 30, 2026	104.11	104.12	101.19	101.25	10,541,763	-2.10(-2.03%)
Mar 27, 2026	104.25	104.80	103.03	103.34	10,983,553	-0.58(-0.55%)
Mar 26, 2026	103.74	105.32	103.35	103.92	6,477,137	-0.26(-0.25%)
Mar 25, 2026	104.79	105.16	103.60	104.18	6,416,866	+0.77(+0.74%)
Mar 24, 2026	103.44	103.60	101.77	103.41	11,867,575	-0.78(-0.75%)
Mar 23, 2026	106.40	106.47	103.45	104.20	8,279,243	-0.61(-0.58%)
Mar 20, 2026	106.37	107.12	104.74	104.80	82,131,376	-1.72(-1.61%)
Mar 19, 2026	108.05	109.09	106.47	106.52	10,531,674	-1.29(-1.20%)
Mar 18, 2026	108.82	109.26	107.07	107.81	8,293,160	-2.21(-2.01%)
Mar 17, 2026	109.41	111.16	109.23	110.02	9,511,470	+0.75(+0.69%)
Mar 16, 2026	108.13	109.41	107.85	109.27	7,489,283	+1.91(+1.78%)
Mar 13, 2026	108.71	109.62	107.03	107.36	8,884,242	-0.11(-0.10%)
Mar 12, 2026	109.10	110.49	107.40	107.47	10,907,635	-2.10(-1.91%)
Mar 11, 2026	109.31	110.06	108.28	109.56	8,052,954	-0.30(-0.27%)
Mar 10, 2026	111.58	111.75	109.11	109.86	8,800,934	-2.09(-1.86%)
Mar 09, 2026	108.74	112.04	108.26	111.95	13,645,959	+3.07(+2.82%)
Mar 06, 2026	110.03	110.03	107.67	108.88	11,169,990	-1.47(-1.33%)
Mar 05, 2026	111.25	111.30	109.83	110.35	8,059,172	-2.05(-1.82%)
Mar 04, 2026	112.95	113.24	111.33	112.39	4,646,619	-0.51(-0.45%)
Mar 03, 2026	112.30	113.72	111.92	112.90	6,749,600	-0.51(-0.45%)
Mar 02, 2026	114.84	115.13	112.92	113.41	7,747,390	-2.22(-1.92%)
Feb 27, 2026	114.99	116.09	114.77	115.62	13,316,361	+0.09(+0.08%)
Feb 26, 2026	114.60	115.84	113.80	115.53	7,904,882	+1.49(+1.31%)
Feb 25, 2026	114.19	115.30	113.64	114.05	6,570,547	+0.18(+0.16%)
Feb 24, 2026	114.34	114.65	113.11	113.87	9,073,820	-0.70(-0.62%)
Feb 23, 2026	111.59	114.59	111.35	114.57	9,201,874	+3.06(+2.75%)
Feb 20, 2026	111.49	111.94	110.49	111.51	7,143,590	+0.02(+0.02%)
Feb 19, 2026	112.31	112.69	111.28	111.49	7,028,993	-1.09(-0.97%)
Feb 18, 2026	111.22	112.67	110.93	112.58	7,873,515	+1.02(+0.92%)
Feb 17, 2026	112.48	112.88	111.23	111.56	6,609,241	-0.42(-0.37%)
Feb 13, 2026	111.07	112.41	110.70	111.98	7,744,961	+1.20(+1.09%)
Feb 12, 2026	112.54	113.05	110.73	110.78	11,611,170	-2.11(-1.87%)
Feb 11, 2026	111.04	113.02	110.69	112.88	9,364,247	+1.30(+1.17%)
Feb 10, 2026	110.49	112.05	110.31	111.58	10,577,385	+1.20(+1.09%)
Feb 09, 2026	109.54	110.58	108.82	110.38	11,793,475	+0.24(+0.22%)
Feb 06, 2026	109.41	110.36	108.27	110.14	9,981,871	+1.74(+1.60%)
Feb 05, 2026	108.48	109.45	107.24	108.40	13,631,956	+0.88(+0.81%)
Feb 04, 2026	108.52	109.05	106.97	107.53	13,243,477	-0.81(-0.75%)
Feb 03, 2026	106.33	108.44	105.59	108.34	14,731,471	-0.39(-0.36%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.