ABT
Abbott Laboratories
NYQ
$87.27
+0.30
(+0.34%)
Neutral · -0.24σ
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $87.19 | $88.07 | $86.72 | $87.27 | 1.6M |
| 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 |
| 2026-01-16 | $123.23 | $123.49 | $121.54 | $121.76 | 10.4M |
| 2026-01-15 | $124.40 | $124.42 | $123.00 | $123.53 | 7.1M |
| 2026-01-14 | $123.68 | $125.09 | $122.99 | $125.00 | 7.2M |
| 2026-01-13 | $124.55 | $124.67 | $122.20 | $124.30 | 5.2M |
| 2026-01-12 | $126.40 | $126.61 | $123.45 | $124.64 | 5.5M |
| 2026-01-09 | $126.42 | $127.14 | $125.23 | $125.92 | 4.3M |
| 2026-01-08 | $127.10 | $128.10 | $126.06 | $126.18 | 4.3M |
| 2026-01-07 | $128.45 | $128.60 | $126.27 | $127.04 | 6.6M |
| 2026-01-06 | $126.84 | $129.46 | $126.55 | $127.78 | 8.3M |
| 2026-01-05 | $123.63 | $126.56 | $122.50 | $126.45 | 6.5M |
| 2026-01-02 | $124.70 | $125.25 | $123.64 | $124.19 | 5.0M |
| 2025-12-31 | $125.88 | $126.24 | $125.24 | $125.29 | 3.2M |
| 2025-12-30 | $124.43 | $126.20 | $124.36 | $125.78 | 5.3M |
| 2025-12-29 | $125.03 | $125.49 | $124.49 | $124.57 | 4.5M |
| 2025-12-26 | $124.58 | $125.19 | $124.26 | $124.84 | 2.1M |
| 2025-12-24 | $124.01 | $125.33 | $124.00 | $124.81 | 1.6M |
| 2025-12-23 | $125.00 | $125.18 | $123.85 | $124.54 | 7.5M |
| 2025-12-22 | $125.16 | $127.24 | $124.77 | $125.20 | 5.1M |
| 2025-12-19 | $125.04 | $126.13 | $123.76 | $125.45 | 14.8M |
| 2025-12-18 | $126.58 | $127.58 | $124.93 | $125.12 | 5.9M |
| 2025-12-17 | $126.75 | $127.67 | $125.94 | $126.71 | 8.0M |
| 2025-12-16 | $128.41 | $128.60 | $126.30 | $126.86 | 5.8M |
| 2025-12-15 | $125.72 | $129.64 | $125.20 | $128.47 | 7.7M |
| 2025-12-12 | $123.47 | $125.58 | $122.91 | $125.46 | 4.8M |
| 2025-12-11 | $123.03 | $124.24 | $122.63 | $123.28 | 5.4M |
| 2025-12-10 | $121.26 | $123.09 | $120.70 | $122.55 | 6.7M |
| 2025-12-09 | $122.83 | $123.23 | $121.06 | $121.25 | 5.2M |
| 2025-12-08 | $124.62 | $124.62 | $121.71 | $122.09 | 6.4M |
| 2025-12-05 | $125.66 | $126.05 | $124.64 | $125.08 | 4.4M |
| 2025-12-04 | $125.19 | $125.57 | $124.06 | $125.40 | 5.2M |
| 2025-12-03 | $126.28 | $127.57 | $125.21 | $125.29 | 4.9M |