ABT
Abbott Laboratories ABT
$100.68
+1.85
(+1.87%)
Blow-off · +2.37σ
Hot zone
Price alert —
Loading…
Sign in to get a one-time email the moment ABT crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $101.00 | $102.13 | $99.47 | $100.68 | 19.9M |
| 2026-07-16 | $95.29 | $101.87 | $94.99 | $98.83 | 32.8M |
| 2026-07-15 | $87.99 | $89.88 | $87.64 | $89.27 | 16.4M |
| 2026-07-14 | $90.50 | $90.50 | $88.62 | $88.96 | 12.5M |
| 2026-07-13 | $93.95 | $94.10 | $91.64 | $92.11 | 11.8M |
| 2026-07-10 | $94.97 | $94.97 | $93.47 | $93.93 | 6.9M |
| 2026-07-09 | $94.77 | $94.98 | $93.91 | $94.40 | 8.4M |
| 2026-07-08 | $95.11 | $96.19 | $94.30 | $95.18 | 10.1M |
| 2026-07-07 | $97.27 | $98.14 | $95.74 | $95.84 | 10.3M |
| 2026-07-06 | $95.00 | $95.92 | $92.99 | $95.63 | 15.3M |
| 2026-07-02 | $93.41 | $95.74 | $91.91 | $95.40 | 10.6M |
| 2026-07-01 | $92.25 | $94.00 | $91.77 | $92.18 | 13.9M |
| 2026-06-30 | $93.29 | $93.29 | $90.61 | $90.74 | 10.0M |
| 2026-06-29 | $94.54 | $94.98 | $92.67 | $92.71 | 10.3M |
| 2026-06-26 | $93.86 | $95.21 | $93.21 | $94.12 | 16.5M |
| 2026-06-25 | $90.60 | $94.56 | $90.28 | $93.24 | 16.7M |
| 2026-06-24 | $91.19 | $92.92 | $90.30 | $90.49 | 13.2M |
| 2026-06-23 | $88.95 | $90.93 | $88.73 | $90.53 | 12.2M |
| 2026-06-22 | $88.15 | $88.59 | $87.21 | $87.83 | 11.5M |
| 2026-06-18 | $88.64 | $89.44 | $87.76 | $88.41 | 42.0M |
| 2026-06-17 | $90.36 | $91.58 | $87.87 | $88.50 | 13.1M |
| 2026-06-16 | $89.36 | $90.69 | $88.83 | $90.62 | 12.7M |
| 2026-06-15 | $88.26 | $89.16 | $87.73 | $88.67 | 11.0M |
| 2026-06-12 | $89.62 | $90.29 | $87.07 | $88.18 | 13.8M |
| 2026-06-11 | $89.26 | $90.37 | $88.76 | $89.65 | 15.1M |
| 2026-06-10 | $91.32 | $91.32 | $88.69 | $89.17 | 11.9M |
| 2026-06-09 | $90.73 | $92.02 | $90.13 | $91.25 | 14.1M |
| 2026-06-08 | $90.54 | $91.34 | $90.23 | $90.50 | 13.3M |
| 2026-06-05 | $91.75 | $92.73 | $90.96 | $91.07 | 11.9M |
| 2026-06-04 | $89.32 | $91.48 | $89.20 | $90.78 | 14.2M |
| 2026-06-03 | $87.20 | $88.11 | $86.72 | $86.99 | 10.4M |
| 2026-06-02 | $87.25 | $87.85 | $85.89 | $86.97 | 10.3M |
| 2026-06-01 | $85.78 | $87.93 | $85.60 | $87.78 | 10.6M |
| 2026-05-29 | $86.65 | $86.73 | $85.28 | $85.60 | 21.1M |
| 2026-05-28 | $85.64 | $86.40 | $85.14 | $86.30 | 10.2M |
| 2026-05-27 | $86.65 | $86.84 | $84.96 | $85.68 | 10.8M |
| 2026-05-26 | $86.83 | $86.96 | $85.81 | $86.67 | 10.2M |
| 2026-05-22 | $87.92 | $88.84 | $87.05 | $87.41 | 9.5M |
| 2026-05-21 | $88.60 | $88.60 | $86.83 | $87.77 | 8.5M |
| 2026-05-20 | $88.20 | $88.79 | $87.10 | $88.38 | 7.8M |
| 2026-05-19 | $88.36 | $89.34 | $87.41 | $88.82 | 11.7M |
| 2026-05-18 | $84.86 | $87.92 | $84.40 | $87.91 | 12.3M |
| 2026-05-15 | $85.89 | $86.48 | $84.13 | $84.47 | 13.2M |
| 2026-05-14 | $84.18 | $85.27 | $84.05 | $84.90 | 11.0M |
| 2026-05-13 | $83.40 | $84.26 | $82.69 | $83.83 | 11.8M |
| 2026-05-12 | $83.42 | $85.10 | $83.09 | $84.35 | 16.4M |
| 2026-05-11 | $84.44 | $84.44 | $81.97 | $82.56 | 16.5M |
| 2026-05-08 | $87.16 | $87.31 | $84.08 | $84.32 | 10.9M |
| 2026-05-07 | $86.32 | $88.30 | $86.25 | $87.01 | 13.3M |
| 2026-05-06 | $87.55 | $87.69 | $86.15 | $86.30 | 12.5M |
| 2026-05-05 | $87.31 | $87.83 | $86.16 | $87.17 | 17.2M |
| 2026-05-04 | $89.18 | $89.72 | $87.30 | $87.54 | 14.7M |
| 2026-05-01 | $91.00 | $91.00 | $89.14 | $89.46 | 12.9M |
| 2026-04-30 | $91.48 | $91.48 | $90.29 | $90.79 | 19.7M |
| 2026-04-29 | $93.65 | $93.72 | $91.33 | $91.33 | 9.0M |
| 2026-04-28 | $93.84 | $94.79 | $93.27 | $93.86 | 11.6M |
| 2026-04-27 | $91.62 | $93.26 | $90.88 | $92.80 | 15.2M |
| 2026-04-24 | $92.15 | $92.66 | $91.05 | $91.13 | 12.8M |
| 2026-04-23 | $91.61 | $92.49 | $90.72 | $92.48 | 13.0M |
| 2026-04-22 | $92.62 | $94.04 | $91.59 | $91.70 | 12.0M |
| 2026-04-21 | $95.60 | $95.91 | $92.66 | $92.72 | 17.2M |
| 2026-04-20 | $96.50 | $97.32 | $95.49 | $96.00 | 9.4M |
| 2026-04-17 | $95.62 | $97.14 | $94.87 | $96.81 | 17.6M |
| 2026-04-16 | $97.13 | $99.00 | $93.92 | $95.47 | 27.8M |
| 2026-04-15 | $100.77 | $102.48 | $100.63 | $101.56 | 12.7M |
| 2026-04-14 | $100.40 | $102.18 | $100.40 | $101.05 | 11.7M |
| 2026-04-13 | $100.13 | $100.90 | $99.05 | $100.69 | 11.2M |
| 2026-04-10 | $102.71 | $102.77 | $99.34 | $100.30 | 11.9M |
| 2026-04-09 | $103.00 | $103.32 | $101.92 | $102.72 | 6.2M |
| 2026-04-08 | $103.13 | $103.84 | $101.31 | $103.56 | 9.4M |
| 2026-04-07 | $101.83 | $102.87 | $101.45 | $101.83 | 13.3M |
| 2026-04-06 | $102.51 | $103.08 | $101.85 | $102.30 | 7.1M |
| 2026-04-02 | $102.02 | $103.47 | $101.55 | $102.87 | 5.5M |
| 2026-04-01 | $102.84 | $103.79 | $102.21 | $102.38 | 7.5M |
| 2026-03-31 | $102.54 | $103.68 | $100.88 | $102.67 | 12.4M |
| 2026-03-30 | $104.76 | $104.77 | $101.82 | $101.88 | 10.5M |
| 2026-03-27 | $104.90 | $105.46 | $103.68 | $103.99 | 10.9M |
| 2026-03-26 | $104.39 | $105.98 | $104.00 | $104.57 | 6.2M |
| 2026-03-25 | $105.45 | $105.82 | $104.25 | $104.83 | 6.4M |
| 2026-03-24 | $104.09 | $104.25 | $102.41 | $104.06 | 11.8M |
| 2026-03-23 | $107.07 | $107.14 | $104.10 | $104.85 | 8.2M |
| 2026-03-20 | $107.04 | $107.79 | $105.40 | $105.46 | 81.3M |
| 2026-03-19 | $108.73 | $109.77 | $107.14 | $107.19 | 10.5M |
| 2026-03-18 | $109.50 | $109.95 | $107.75 | $108.49 | 8.2M |
| 2026-03-17 | $110.10 | $111.86 | $109.92 | $110.71 | 9.5M |
| 2026-03-16 | $108.81 | $110.10 | $108.53 | $109.95 | 7.4M |
| 2026-03-13 | $109.39 | $110.31 | $107.70 | $108.03 | 8.8M |
| 2026-03-12 | $109.78 | $111.18 | $108.07 | $108.14 | 10.8M |
| 2026-03-11 | $110.00 | $110.75 | $108.96 | $110.25 | 8.0M |
| 2026-03-10 | $112.28 | $112.45 | $109.80 | $110.55 | 8.7M |
| 2026-03-09 | $109.42 | $112.74 | $108.94 | $112.65 | 13.6M |
| 2026-03-06 | $110.72 | $110.72 | $108.34 | $109.56 | 11.1M |
| 2026-03-05 | $111.95 | $112.00 | $110.52 | $111.04 | 8.0M |
| 2026-03-04 | $113.66 | $113.95 | $112.03 | $113.10 | 4.6M |
| 2026-03-03 | $113.00 | $114.43 | $112.63 | $113.61 | 6.7M |
| 2026-03-02 | $115.56 | $115.85 | $113.63 | $114.12 | 7.7M |
| 2026-02-27 | $115.71 | $116.82 | $115.49 | $116.35 | 13.2M |
| 2026-02-26 | $115.32 | $116.57 | $114.51 | $116.26 | 7.9M |
| 2026-02-25 | $114.91 | $116.02 | $114.35 | $114.76 | 6.5M |
| 2026-02-24 | $115.06 | $115.37 | $113.82 | $114.58 | 9.0M |
| 2026-02-23 | $112.29 | $115.31 | $112.05 | $115.29 | 9.1M |
| 2026-02-20 | $112.19 | $112.64 | $111.18 | $112.21 | 7.1M |
| 2026-02-19 | $113.01 | $113.40 | $111.98 | $112.19 | 7.0M |
| 2026-02-18 | $111.92 | $113.38 | $111.63 | $113.29 | 7.8M |
| 2026-02-17 | $113.19 | $113.59 | $111.93 | $112.26 | 6.6M |
| 2026-02-13 | $111.77 | $113.11 | $111.40 | $112.68 | 7.7M |
| 2026-02-12 | $113.25 | $113.76 | $111.43 | $111.47 | 11.5M |
| 2026-02-11 | $111.74 | $113.73 | $111.38 | $113.59 | 9.3M |
| 2026-02-10 | $111.18 | $112.75 | $111.00 | $112.28 | 10.5M |
| 2026-02-09 | $110.23 | $111.27 | $109.50 | $111.07 | 11.7M |
| 2026-02-06 | $110.10 | $111.06 | $108.95 | $110.83 | 9.9M |
| 2026-02-05 | $109.16 | $110.14 | $107.91 | $109.08 | 13.6M |
| 2026-02-04 | $109.20 | $109.73 | $107.64 | $108.20 | 13.2M |
| 2026-02-03 | $107.00 | $109.12 | $106.25 | $109.02 | 14.6M |
| 2026-02-02 | $109.23 | $111.00 | $108.87 | $109.41 | 11.4M |
| 2026-01-30 | $106.06 | $109.48 | $105.68 | $109.30 | 17.5M |
| 2026-01-29 | $106.44 | $107.16 | $105.34 | $106.09 | 15.7M |
| 2026-01-28 | $107.80 | $108.63 | $105.27 | $106.05 | 15.1M |
| 2026-01-27 | $108.01 | $109.35 | $106.96 | $108.27 | 16.6M |
| 2026-01-26 | $107.75 | $110.39 | $107.59 | $108.77 | 19.1M |
| 2026-01-23 | $108.27 | $110.05 | $106.08 | $107.42 | 21.8M |
| 2026-01-22 | $107.53 | $114.00 | $105.78 | $108.61 | 37.1M |
| 2026-01-21 | $121.71 | $122.49 | $120.33 | $120.73 | 12.6M |
| 2026-01-20 | $121.37 | $121.50 | $120.25 | $121.14 | 12.6M |