• SPX
  • 5969.34
  • 0.35 %
  • 20.6299
  • DJI
  • 44296.51
  • 0.97 %
  • 426.1602
  • N225
  • 38283.85
  • 0.68 %
  • 257.6797
  • FTSE
  • 8262.08
  • 1.38 %
  • 112.8101
  • IXIC
  • 19003.65
  • 0.16 %
  • 31.2305
Abbott Laboratories (ABT) Charts

Abbott Laboratories (ABT) Charts

NYSE Currency in USD Disclaimer

Stock Price

$117.72

$0.46

(0.39%)

Day's range
$116.38
Day's range
$118
  • 5 DAY PERFORMANCE

    +0.31%
  • 1 MONTH PERFORMANCE

    +0.61%
  • 3 MONTH PERFORMANCE

    +4.46%
  • 6 MONTH PERFORMANCE

    +12.94%
  • YEAR-TO-DATE PERFORMANCE

    +6.95%
  • 1 YEAR PERFORMANCE

    +14.63%

Abbott Laboratories Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $117.22 $117.76   (0.46%) $118.00 $116.38 5.25 M $204.25 B
11/21/2024 $115.68 $117.26   (1.37%) $117.64 $115.14 5.56 M $203.38 B
11/20/2024 $116.69 $115.93   (-0.65%) $116.77 $115.53 5.62 M $201.08 B
11/19/2024 $116.54 $117.13   (0.51%) $117.55 $115.45 4.54 M $203.16 B
11/18/2024 $115.58 $117.36   (1.54%) $117.94 $115.51 6.09 M $203.56 B
11/15/2024 $114.87 $115.90   (0.9%) $116.35 $114.43 6.90 M $201.02 B
11/14/2024 $115.98 $115.03   (-0.82%) $116.09 $114.93 3.81 M $199.51 B
11/13/2024 $116.08 $115.74   (-0.29%) $116.81 $115.55 4.76 M $200.75 B
11/12/2024 $116.68 $116.44   (-0.21%) $117.30 $116.42 4.60 M $201.96 B
11/11/2024 $116.94 $116.80   (-0.12%) $117.84 $116.33 5.30 M $202.58 B
11/08/2024 $115.33 $116.59   (1.09%) $117.25 $114.69 5.69 M $203.80 B
11/07/2024 $117.49 $115.30   (-1.86%) $117.49 $114.54 5.52 M $201.54 B
11/06/2024 $121.00 $116.80   (-3.47%) $121.00 $115.50 5.26 M $204.17 B
11/05/2024 $117.59 $117.73   (0.12%) $118.25 $116.33 4.06 M $205.79 B
11/04/2024 $119.60 $117.65   (-1.63%) $120.57 $117.48 5.60 M $205.65 B
11/01/2024 $119.75 $118.60   (-0.96%) $119.92 $117.09 10.15 M $207.31 B
10/31/2024 $113.57 $113.37   (-0.18%) $114.47 $113.27 5.32 M $198.17 B
10/30/2024 $112.64 $114.45   (1.61%) $114.74 $112.50 5.19 M $200.06 B
10/29/2024 $114.14 $113.40   (-0.65%) $114.74 $113.35 4.54 M $198.22 B
10/28/2024 $114.77 $114.07   (-0.61%) $114.83 $113.55 4.10 M $199.39 B
10/25/2024 $116.15 $114.22   (-1.66%) $116.39 $113.20 5.99 M $199.66 B
10/24/2024 $117.21 $116.54   (-0.57%) $117.41 $116.21 3.77 M $203.71 B
10/23/2024 $116.16 $117.01   (0.73%) $117.15 $115.93 3.66 M $204.53 B
10/22/2024 $116.87 $116.12   (-0.64%) $117.20 $115.84 5.36 M $202.98 B
10/21/2024 $118.89 $116.99   (-1.6%) $118.92 $116.60 8.30 M $204.50 B
10/18/2024 $117.90 $119.39   (1.26%) $119.85 $117.67 6.74 M $208.69 B
10/17/2024 $118.71 $117.89   (-0.69%) $118.76 $117.19 5.05 M $206.07 B
10/16/2024 $118.01 $117.82   (-0.16%) $119.52 $116.64 7.36 M $205.95 B
10/15/2024 $116.75 $116.05   (-0.6%) $118.36 $115.81 6.54 M $202.86 B
10/14/2024 $116.26 $117.25   (0.85%) $117.58 $115.98 3.67 M $204.95 B
10/11/2024 $116.21 $116.12   (-0.08%) $117.28 $115.95 3.47 M $201.36 B
10/10/2024 $116.22 $115.62   (-0.52%) $116.85 $115.45 4.07 M $200.49 B
10/09/2024 $114.98 $115.95   (0.84%) $116.27 $114.56 4.26 M $201.07 B
10/08/2024 $113.75 $114.63   (0.77%) $115.30 $113.75 4.34 M $198.78 B
10/07/2024 $112.30 $113.36   (0.94%) $113.61 $111.80 6.91 M $196.57 B
10/04/2024 $112.13 $112.64   (0.45%) $112.75 $111.68 4.37 M $195.33 B
10/03/2024 $113.51 $112.23   (-1.13%) $113.51 $111.79 3.47 M $194.62 B
10/02/2024 $113.38 $113.64   (0.23%) $113.79 $112.03 3.45 M $197.06 B
10/01/2024 $114.21 $113.56   (-0.57%) $114.22 $112.80 4.26 M $196.92 B
09/30/2024 $112.57 $114.01   (1.28%) $114.09 $112.10 5.04 M $197.70 B
09/27/2024 $112.93 $112.43   (-0.44%) $113.38 $112.32 3.57 M $194.96 B
09/26/2024 $112.31 $112.73   (0.37%) $112.93 $112.10 3.51 M $195.48 B
09/25/2024 $113.82 $112.61   (-1.06%) $114.19 $111.85 5.16 M $195.27 B
09/24/2024 $114.21 $113.34   (-0.76%) $114.41 $113.18 5.03 M $196.54 B
09/23/2024 $113.79 $114.81   (0.9%) $114.90 $112.96 5.01 M $199.09 B
09/20/2024 $113.75 $113.70   (-0.04%) $114.16 $113.20 8.40 M $197.16 B
09/19/2024 $115.49 $114.15   (-1.16%) $115.66 $113.25 8.14 M $197.94 B
09/18/2024 $117.50 $114.88   (-2.23%) $117.50 $114.52 5.99 M $199.21 B
09/17/2024 $117.80 $118.13   (0.28%) $118.54 $117.26 4.98 M $204.85 B
09/16/2024 $117.00 $117.63   (0.54%) $117.68 $116.42 3.64 M $203.98 B
09/13/2024 $116.02 $116.40   (0.33%) $117.05 $115.94 3.35 M $201.85 B
09/12/2024 $116.50 $116.83   (0.28%) $117.31 $115.59 4.35 M $202.59 B
09/11/2024 $116.39 $116.60   (0.18%) $116.72 $114.72 6.54 M $202.19 B
09/10/2024 $116.15 $117.11   (0.83%) $117.25 $115.43 4.96 M $203.08 B
09/09/2024 $114.46 $116.43   (1.72%) $116.73 $114.32 5.10 M $201.90 B
09/06/2024 $113.63 $113.86   (0.2%) $114.34 $113.01 3.80 M $197.44 B
09/05/2024 $114.26 $113.10   (-1.02%) $114.48 $112.52 2.93 M $196.12 B
09/04/2024 $114.69 $114.40   (-0.25%) $115.59 $113.57 3.66 M $198.38 B
09/03/2024 $113.36 $114.66   (1.15%) $114.83 $113.36 4.44 M $198.83 B
08/30/2024 $113.00 $113.27   (0.24%) $113.47 $111.89 4.32 M $196.42 B
08/29/2024 $113.30 $112.76   (-0.48%) $113.50 $112.52 3.38 M $195.53 B
08/28/2024 $113.10 $112.90   (-0.18%) $113.42 $112.37 3.84 M $195.78 B
08/27/2024 $113.06 $113.10   (0.04%) $113.17 $112.14 2.71 M $196.12 B
08/26/2024 $112.74 $112.70   (-0.04%) $113.26 $112.06 3.21 M $195.43 B
08/23/2024 $112.40 $112.69   (0.26%) $112.78 $111.89 4.51 M $195.41 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.