TipRanks
Go Ultimate55% OFF

Abbott Laboratories (ABT) Historical Prices

MX:ABT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,953.272,010.001,953.271,995.001,995.00+1.63%1570.44
Oct 29, 20261,950.001,965.001,950.001,963.091,963.09+1.93%2830.81
Oct 28, 20261,930.011,930.011,926.001,926.001,926.00-0.21%1470.42
Oct 27, 20261,930.001,950.001,905.001,930.001,930.00+0.00%00.00
Oct 26, 20261,918.361,950.001,918.361,930.001,930.00+0.10%1,0893.26
Oct 23, 20261,930.001,932.881,928.001,928.001,928.00+0.26%6331.91
Oct 22, 20261,923.001,923.001,923.001,923.001,923.00+3.67%1200.36
Oct 21, 20261,900.001,900.001,842.501,855.001,855.00-5.28%6822.12
Oct 20, 20261,950.001,958.401,950.001,958.401,958.40+1.19%430.13
Oct 19, 20261,935.401,999.991,900.001,935.401,935.40+0.00%00.00
Oct 16, 20261,935.401,935.401,935.401,935.401,935.40+2.40%560.17
Oct 15, 20261,890.001,970.001,890.001,890.001,890.00+0.62%00.00
Oct 14, 20261,890.001,890.001,890.001,890.001,878.38+5.88%190.05
Oct 13, 20261,785.051,962.391,785.051,785.051,774.07+0.00%00.00
Oct 12, 20261,785.051,935.991,785.051,785.051,774.07+0.00%00.00
Oct 09, 20261,785.052,100.001,785.051,785.051,774.07+0.00%00.00
Oct 08, 20261,810.001,810.001,770.001,785.051,774.07+1.42%1410.39
Oct 07, 20261,760.001,760.001,760.001,760.001,749.18-0.34%340.09
Oct 06, 20261,766.001,810.001,760.001,766.001,755.14+0.00%00.00
Oct 05, 20261,766.001,830.001,766.001,766.001,755.14+0.00%00.00
Oct 02, 20261,766.001,766.001,766.001,766.001,755.14-3.68%110.03
Oct 01, 20261,833.381,838.001,712.011,833.381,822.11+0.00%00.00
Sep 30, 20261,833.381,833.381,833.381,833.381,822.11+2.59%130.03
Sep 29, 20261,787.011,950.001,787.011,787.011,776.02+0.00%00.00
Sep 28, 20261,787.011,787.011,787.011,787.011,776.02-0.61%300.07
Sep 25, 20261,792.041,798.011,792.041,798.011,786.95-0.11%240.05
Sep 24, 20261,800.001,800.001,800.001,800.001,788.93+1.07%70.02
Sep 23, 20261,781.001,950.001,750.011,781.001,770.05+0.00%00.00
Sep 22, 20261,781.001,781.001,781.001,781.001,770.05+1.16%210.04
Sep 21, 20261,760.661,760.661,760.661,760.661,749.83-0.29%2130.46
Sep 18, 20261,765.831,765.831,765.831,765.831,754.97+0.33%100.02
Sep 17, 20261,759.991,760.001,759.991,760.001,749.18-0.45%580.12
Sep 16, 20261,768.001,768.001,730.001,768.001,757.13+0.00%00.00
Sep 15, 20261,768.001,768.001,730.001,768.001,757.13+0.00%00.00
Sep 14, 20261,768.001,768.001,768.001,768.001,757.13-0.67%110.02
Sep 11, 20261,780.001,780.001,688.011,780.001,769.06+0.00%00.00
Sep 10, 20261,780.001,780.001,780.001,780.001,769.06+0.00%100.02
Sep 09, 20261,780.001,780.001,780.001,780.001,769.06+0.00%80.02
Sep 08, 20261,781.001,781.001,780.001,780.001,769.06-5.32%990.21
Sep 07, 20261,880.001,880.001,780.001,880.001,868.44+0.00%00.00
Sep 04, 20261,880.001,880.001,880.001,880.001,868.44-0.27%220.04
Sep 03, 20261,885.001,885.001,780.001,885.001,873.41+0.00%00.00
Sep 02, 20261,885.001,885.001,885.001,885.001,873.41+1.89%480.08
Sep 01, 20261,850.001,868.351,780.001,850.001,838.63+0.00%00.00
Aug 31, 20261,890.001,890.001,850.001,850.001,838.63-2.12%1090.17
Aug 28, 20261,890.002,042.711,890.001,890.001,878.38+0.00%00.00
Aug 27, 20261,890.001,890.001,890.001,890.001,878.38-4.06%350.05
Aug 26, 20261,970.001,970.001,930.001,970.001,957.89+0.00%00.00
Aug 25, 20261,970.001,970.001,970.001,970.001,957.89+0.00%110.02
Aug 24, 20261,979.991,979.991,970.001,970.001,957.89+1.34%500.07