TipRanks
Go Ultimate55% OFF

Abbott Laboratories (ABL) Historical Prices

DE:ABL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202693.8095.4493.8095.2495.24+2.32%3420.47
Oct 29, 202692.9093.9092.8093.0893.08+0.56%800.11
Oct 28, 202691.9892.7291.8892.5692.56-0.13%1150.15
Oct 27, 202693.6893.8491.7092.6892.68-0.83%4690.62
Oct 26, 202692.0493.9092.0493.4693.46+1.72%3210.41
Oct 23, 202691.5492.2290.5491.8891.88+1.28%3340.41
Oct 22, 202689.3890.7288.8890.7290.72+3.49%7600.93
Oct 21, 202691.5692.8287.4087.6687.66-4.55%2,9273.73
Oct 20, 202692.9494.2091.7091.8491.84-0.67%4120.52
Oct 19, 202692.9493.9492.4292.4692.46-0.43%910.11
Oct 16, 202693.2494.0292.8692.8692.86-0.62%6310.79
Oct 15, 202692.5493.5892.2493.4493.44+1.77%610.08
Oct 14, 202691.9693.6091.4492.3891.82+0.92%8200.99
Oct 13, 202691.2492.3490.5091.5490.98+1.26%1,1651.29
Oct 12, 202689.3690.4089.0090.4089.85+1.73%4950.54
Oct 09, 202687.4489.2287.4288.8688.32+2.21%1,5201.61
Oct 08, 202687.8088.7686.9486.9486.41-1.00%1750.18
Oct 07, 202687.9288.5887.3887.8287.29-0.41%8180.86
Oct 06, 202689.5489.5488.1888.1887.64-1.19%630.07
Oct 05, 202686.6889.2486.6889.2488.70+3.65%1850.19
Oct 02, 202686.0286.9885.0086.1085.58-0.81%9991.02
Oct 01, 202687.6288.0086.6286.8086.27-1.59%1,3471.37
Sep 30, 202688.8288.9887.6488.2087.66+0.16%5540.57
Sep 29, 202689.1489.2487.9688.0687.52-0.83%5410.55
Sep 28, 202688.9889.4288.3088.8088.26-0.34%1370.14
Sep 25, 202688.9289.1488.3289.1088.56-1.00%9150.91
Sep 24, 202690.7691.4890.0090.0089.45-0.99%6840.66
Sep 23, 202691.0891.4890.5090.9090.35-0.20%4270.41
Sep 22, 202689.7491.2689.7491.0890.53+1.65%3330.32
Sep 21, 202689.7489.7488.8489.6089.05+0.00%1,1161.07
Sep 18, 202689.1089.8088.3489.6089.05+1.98%5670.54
Sep 17, 202689.4889.4887.6087.8687.33-1.77%5460.50
Sep 16, 202688.8889.4487.9089.4488.90+1.34%5310.49
Sep 15, 202689.5290.1888.2688.2687.72-1.14%6970.65
Sep 14, 202688.3690.0288.1889.2888.74+1.82%9850.92
Sep 11, 202689.4689.7087.6287.6887.15-2.25%2760.26
Sep 10, 202691.3891.5889.7089.7089.15-2.03%3750.34
Sep 09, 202690.4491.7890.4491.5691.00+0.75%8660.78
Sep 08, 202692.3492.9090.8890.8890.33-0.70%1,2901.16
Sep 07, 202693.2093.2091.5291.5290.96-2.99%6030.54
Sep 04, 202693.1294.5092.8094.3493.77+0.83%5410.48
Sep 03, 202694.7295.5493.1493.5692.99-3.15%8920.78
Sep 02, 202694.8096.6893.8096.6096.01+2.20%1,2641.11
Sep 01, 202695.0097.8094.3894.5293.94-0.13%1,8511.62
Aug 31, 202696.1097.3094.6494.6494.06-1.93%1,0250.88
Aug 28, 202696.1496.5095.5896.5095.91+0.35%6710.56
Aug 27, 202697.9697.9696.1096.1695.57-2.57%5400.44
Aug 26, 202698.8099.8498.7098.7098.10-0.04%4860.40
Aug 25, 202699.86100.8598.6498.7498.14-1.06%4760.39
Aug 24, 202699.56100.5599.4699.8099.19+0.44%3,0822.52