Abbott Labs

ABT
🏛️ usa →
133.96
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 110.40 110.73 109.83 110.07 3.6M
2023-12-28 109.85 110.71 109.72 110.40 3.2M
2023-12-27 109.04 109.80 109.04 109.79 2.5M
2023-12-26 108.51 109.73 108.51 109.23 2.5M
2023-12-22 108.86 109.34 108.50 109.03 2.6M
2023-12-21 107.42 108.68 107.18 108.48 3.6M
2023-12-20 107.85 108.82 107.30 107.40 5.7M
2023-12-19 108.15 108.72 107.43 108.42 4.7M
2023-12-18 107.64 108.62 107.16 108.06 5.1M
2023-12-15 107.86 107.97 106.51 107.29 13.3M
2023-12-14 107.83 108.67 106.68 108.60 6.6M
2023-12-13 106.01 107.28 105.90 107.25 6.5M
2023-12-12 106.37 107.22 105.56 106.68 5.4M
2023-12-11 104.21 106.25 104.21 106.22 5.2M
2023-12-08 104.12 104.86 104.12 104.51 3.4M
2023-12-07 105.19 105.21 103.96 104.05 5.2M
2023-12-06 104.63 105.26 103.88 104.94 4.3M
2023-12-05 105.00 105.25 103.95 104.35 4.3M
2023-12-04 104.41 105.51 104.30 105.19 4.7M
2023-12-01 104.22 104.98 103.90 104.88 4.7M
2023-11-30 103.75 104.72 103.11 104.29 16.8M
2023-11-29 102.32 103.84 102.23 103.63 5.5M
2023-11-28 102.46 102.49 101.35 102.06 3.6M
2023-11-27 102.60 103.47 102.25 102.71 4.6M
2023-11-24 102.68 103.18 102.19 102.87 2.2M
2023-11-22 102.28 103.22 102.08 102.70 6.5M
2023-11-21 101.47 102.58 100.99 101.91 7.1M
2023-11-20 98.95 101.31 98.95 101.20 6.9M
2023-11-17 100.43 100.75 99.25 99.55 6.1M
2023-11-16 97.72 100.35 97.64 100.26 7.6M
2023-11-15 97.37 98.33 96.92 98.00 5.4M
2023-11-14 96.32 97.84 96.20 97.08 5.5M
2023-11-13 95.67 96.75 94.50 95.79 6.9M
2023-11-10 93.70 94.22 92.43 93.97 5.5M
2023-11-09 94.88 95.19 93.39 93.55 5.0M
2023-11-08 95.22 95.73 93.79 94.74 4.4M
2023-11-07 94.93 95.44 94.50 94.80 4.5M
2023-11-06 95.55 95.81 94.41 95.00 6.1M
2023-11-03 97.00 97.17 95.66 95.84 5.7M
2023-11-02 94.98 96.17 94.44 95.96 4.7M
2023-11-01 94.85 95.99 94.56 95.01 7.0M
2023-10-31 93.90 94.90 93.12 94.55 7.5M
2023-10-30 93.53 93.85 91.64 93.00 7.2M
2023-10-27 94.75 95.32 92.38 92.85 5.9M
2023-10-26 93.06 94.75 93.05 93.98 6.8M
2023-10-25 94.56 94.64 92.79 93.57 8.2M
2023-10-24 95.40 95.83 94.34 94.81 6.7M
2023-10-23 96.88 98.15 95.66 95.78 6.2M
2023-10-20 95.25 98.15 95.25 96.78 11.5M
2023-10-19 96.54 96.54 93.76 95.44 8.5M
2023-10-18 96.00 96.50 91.65 95.56 16.5M
2023-10-17 91.95 93.01 91.26 92.14 8.3M
2023-10-16 91.10 92.86 90.87 92.18 6.5M
2023-10-13 89.88 91.66 89.81 90.87 5.6M
2023-10-12 92.25 93.08 89.67 90.19 7.4M
2023-10-11 97.16 97.16 92.05 92.64 9.3M
2023-10-10 96.82 98.49 96.59 97.56 4.4M
2023-10-09 96.41 97.01 95.79 96.76 4.0M
2023-10-06 95.81 97.51 95.45 96.88 4.8M
2023-10-05 95.76 96.69 95.10 96.20 5.7M
2023-10-04 95.89 96.34 94.83 95.65 4.3M
2023-10-03 95.52 96.17 94.58 95.79 4.6M
2023-10-02 95.76 95.89 94.53 95.73 4.3M
2023-09-29 98.45 98.51 96.48 96.85 5.2M
2023-09-28 96.28 98.28 96.12 98.12 6.1M
2023-09-27 96.59 96.94 94.76 95.53 5.4M
2023-09-26 97.05 97.53 96.03 96.23 4.0M
2023-09-25 97.97 98.21 97.16 97.47 4.1M
2023-09-22 98.90 98.93 98.02 98.15 4.4M
2023-09-21 100.00 100.20 98.85 98.93 3.9M
2023-09-20 101.19 101.35 100.27 100.28 4.0M
2023-09-19 101.38 101.96 100.14 100.67 4.1M
2023-09-18 102.07 102.07 100.75 101.00 3.7M
2023-09-15 102.85 102.89 101.48 101.74 8.3M
2023-09-14 103.22 103.62 102.52 102.65 4.1M
2023-09-13 102.07 103.44 102.06 102.69 3.2M
2023-09-12 102.37 102.92 101.60 102.40 3.5M
2023-09-11 100.80 103.13 100.55 102.45 4.9M
2023-09-08 100.60 100.82 99.84 100.73 3.5M
2023-09-07 101.99 102.28 100.51 100.67 3.9M
2023-09-06 101.01 102.06 99.77 101.56 5.1M
2023-09-05 102.78 102.85 100.87 100.88 4.3M
2023-09-01 103.40 103.79 102.56 102.85 2.6M
2023-08-31 104.52 104.58 102.86 102.90 4.0M
2023-08-30 104.08 105.08 104.08 104.41 3.7M
2023-08-29 103.24 103.94 102.98 103.87 4.5M
2023-08-28 105.07 105.22 101.89 102.79 5.9M
2023-08-25 104.02 104.78 103.29 104.21 3.0M
2023-08-24 104.91 105.85 103.63 103.75 3.5M
2023-08-23 105.70 106.11 104.80 105.13 3.4M
2023-08-22 103.88 105.53 103.72 105.15 4.8M
2023-08-21 103.78 104.41 103.36 103.87 3.0M
2023-08-18 104.56 105.06 103.28 103.71 4.8M
2023-08-17 105.20 105.91 104.48 104.93 4.2M
2023-08-16 104.46 105.38 104.44 104.53 4.1M
2023-08-15 106.15 106.15 104.55 104.94 3.2M
2023-08-14 105.14 106.22 105.14 106.10 3.1M
2023-08-11 104.22 105.41 103.69 105.31 3.5M
2023-08-10 105.48 107.00 104.62 104.74 4.7M
2023-08-09 105.50 106.90 105.18 105.30 5.1M
2023-08-08 107.60 107.60 103.67 105.58 7.5M
2023-08-07 107.99 108.59 107.63 108.45 3.6M
2023-08-04 107.32 108.78 107.28 107.65 3.2M
2023-08-03 107.71 108.31 107.14 107.54 4.9M
2023-08-02 110.02 110.20 108.06 108.62 4.7M
2023-08-01 110.71 111.25 110.30 110.53 3.7M
2023-07-31 112.85 112.89 110.70 111.33 3.9M
2023-07-28 113.18 113.52 112.32 112.73 3.4M
2023-07-27 114.46 114.59 112.51 112.65 4.8M
2023-07-26 112.50 114.30 112.38 114.08 3.7M
2023-07-25 113.11 113.50 112.51 112.93 4.7M
2023-07-24 113.84 115.83 113.18 114.62 5.7M
2023-07-21 112.85 114.79 112.33 114.29 7.1M
2023-07-20 108.10 112.57 107.78 111.83 8.8M
2023-07-19 107.07 108.09 107.06 107.28 6.2M
2023-07-18 106.81 107.19 105.96 106.95 3.9M
2023-07-17 107.54 107.71 106.71 107.00 4.6M
2023-07-14 108.00 108.47 107.18 107.93 4.0M
2023-07-13 106.69 107.79 106.45 107.74 4.9M
2023-07-12 108.06 108.21 106.66 106.85 4.8M
2023-07-11 107.02 107.68 106.77 107.50 3.9M
2023-07-10 106.58 107.75 106.29 107.02 5.3M
2023-07-07 106.30 107.93 106.07 106.35 5.1M
2023-07-06 106.75 107.45 106.14 107.20 5.3M
2023-07-05 106.72 107.83 106.45 107.37 5.0M
2023-07-03 108.25 108.48 107.03 107.22 2.3M
2023-06-30 108.00 109.34 107.70 109.02 4.4M
2023-06-29 107.03 107.86 106.97 107.66 3.4M
2023-06-28 107.96 108.15 107.36 107.61 3.9M
2023-06-27 108.89 108.94 106.77 107.79 4.8M
2023-06-26 108.10 109.21 106.80 108.51 6.1M
2023-06-23 108.20 108.50 107.37 108.05 5.7M
2023-06-22 106.69 108.36 106.44 108.25 5.5M
2023-06-21 106.62 106.76 105.61 106.25 4.4M
2023-06-20 105.20 107.67 104.90 106.70 6.6M
2023-06-16 105.44 106.57 105.37 106.20 10.0M
2023-06-15 103.26 105.32 103.11 105.02 6.4M
2023-06-14 103.31 104.15 102.82 103.25 5.0M
2023-06-13 101.49 102.07 100.94 101.86 4.6M
2023-06-12 101.84 101.91 100.79 101.40 3.6M
2023-06-09 100.97 101.98 100.54 101.69 4.3M
2023-06-08 101.25 101.38 100.57 100.78 5.2M
2023-06-07 102.42 102.49 101.25 101.66 6.2M
2023-06-06 103.87 104.04 102.22 102.62 4.0M
2023-06-05 104.06 105.01 103.34 103.76 3.8M
2023-06-02 103.31 104.50 102.85 104.20 6.0M
2023-06-01 101.91 102.90 100.91 102.82 4.6M
2023-05-31 101.50 102.27 100.38 102.00 7.1M
2023-05-30 102.25 102.52 101.57 101.71 5.2M
2023-05-26 102.15 103.45 102.03 102.87 4.9M
2023-05-25 103.27 103.53 101.34 102.14 6.7M
2023-05-24 105.65 105.65 103.99 104.04 4.5M
2023-05-23 107.30 107.48 105.52 105.74 4.3M
2023-05-22 108.68 109.32 108.07 108.25 2.8M
2023-05-19 108.98 109.98 108.40 108.93 4.5M
2023-05-18 108.73 108.84 107.87 108.47 3.5M
2023-05-17 109.77 109.98 107.97 108.82 3.8M
2023-05-16 109.54 110.46 109.26 109.39 3.4M
2023-05-15 110.64 110.98 109.54 109.84 3.0M
2023-05-12 109.76 110.55 109.48 110.49 3.3M
2023-05-11 110.06 110.47 109.26 110.05 3.9M
2023-05-10 110.90 110.97 109.63 110.69 3.1M
2023-05-09 110.13 111.03 109.29 110.25 3.3M
2023-05-08 110.46 111.58 110.29 110.90 2.4M
2023-05-05 111.37 111.75 111.05 111.26 4.0M
2023-05-04 111.45 111.49 110.56 110.86 4.1M
2023-05-03 111.81 112.95 111.43 111.76 5.6M
2023-05-02 111.06 111.94 110.43 111.50 5.0M
2023-05-01 110.46 111.57 109.93 111.11 3.7M
2023-04-28 109.44 110.85 109.37 110.47 4.8M
2023-04-27 108.71 109.54 107.67 109.50 4.3M
2023-04-26 109.32 109.42 108.27 108.75 4.2M
2023-04-25 110.39 110.53 109.67 109.97 5.6M
2023-04-24 111.75 111.75 110.14 110.40 5.3M
2023-04-21 110.88 112.12 110.88 111.66 6.3M
2023-04-20 112.25 112.29 110.00 110.35 7.4M
2023-04-19 108.50 112.70 108.15 112.29 12.4M
2023-04-18 105.44 105.70 103.93 104.15 6.6M
2023-04-17 104.00 104.85 104.00 104.52 4.8M
2023-04-14 103.61 104.35 103.46 103.96 5.0M
2023-04-13 102.75 103.71 101.80 103.61 4.8M
2023-04-12 103.39 103.84 102.31 102.56 4.6M
2023-04-11 104.20 104.70 103.10 103.29 4.7M
2023-04-10 104.42 104.91 103.06 103.70 4.9M
2023-04-06 104.49 105.55 104.18 104.93 5.1M
2023-04-05 102.63 104.29 102.50 104.21 7.3M
2023-04-04 101.90 103.34 101.83 102.80 8.0M
2023-04-03 100.80 101.66 100.04 101.59 5.4M
2023-03-31 99.92 101.41 99.73 101.26 6.4M
2023-03-30 99.38 99.48 98.51 99.08 5.2M
2023-03-29 98.01 98.74 97.25 98.62 6.8M
2023-03-28 98.10 98.24 96.61 97.11 4.8M
2023-03-27 99.00 99.48 98.27 98.46 4.6M
2023-03-24 97.04 98.08 96.81 98.05 5.3M
2023-03-23 96.90 97.81 96.44 97.04 4.5M
2023-03-22 98.61 99.31 96.84 96.86 3.6M
2023-03-21 98.17 98.41 97.29 98.33 4.5M
2023-03-20 97.26 98.20 97.18 97.87 6.1M
2023-03-17 99.01 99.20 96.51 97.01 10.8M
2023-03-16 97.06 99.28 97.00 99.03 5.3M
2023-03-15 97.50 97.94 96.70 97.80 5.7M
2023-03-14 99.28 99.50 97.34 98.55 5.1M
2023-03-13 96.60 99.20 96.39 98.19 6.6M
2023-03-10 97.76 98.40 96.56 96.96 7.0M
2023-03-09 99.89 99.97 97.50 97.85 5.1M
2023-03-08 99.92 100.27 99.26 99.40 6.3M
2023-03-07 102.86 103.10 99.82 99.98 6.3M
2023-03-06 104.51 104.60 102.63 102.75 5.0M
2023-03-03 102.90 104.51 102.76 104.45 5.0M
2023-03-02 100.27 102.98 100.27 102.63 5.2M
2023-03-01 100.70 101.36 100.39 100.83 4.0M
2023-02-28 99.84 102.42 99.69 101.72 7.9M
2023-02-27 101.28 101.31 99.66 99.77 4.5M
2023-02-24 101.45 101.80 99.89 100.46 5.5M
2023-02-23 103.24 103.78 101.66 102.55 4.6M
2023-02-22 103.24 103.85 100.50 102.69 8.9M
2023-02-21 105.85 106.14 103.35 103.65 5.2M
2023-02-17 105.54 106.96 105.49 106.74 3.6M
2023-02-16 105.77 107.39 105.67 106.08 3.3M
2023-02-15 106.76 107.31 106.28 107.28 4.1M
2023-02-14 108.19 108.34 106.36 107.26 4.2M
2023-02-13 108.32 109.14 107.77 108.52 3.7M
2023-02-10 108.26 108.90 107.80 108.16 4.2M
2023-02-09 110.69 111.27 107.51 108.07 3.9M
2023-02-08 111.40 111.87 109.75 110.20 4.2M
2023-02-07 110.04 112.41 109.88 111.99 3.4M
2023-02-06 111.57 111.69 110.46 110.75 4.1M
2023-02-03 111.81 112.33 110.66 111.79 3.8M
2023-02-02 111.28 112.37 110.89 112.25 5.1M
2023-02-01 110.78 112.09 109.67 111.82 4.5M
2023-01-31 109.79 110.66 108.87 110.55 5.7M
2023-01-30 109.81 110.67 109.62 109.81 4.4M
2023-01-27 110.65 111.26 109.81 109.95 4.9M
2023-01-26 111.25 111.62 110.11 111.07 4.2M
2023-01-25 110.00 112.24 109.59 111.00 6.1M
2023-01-24 113.00 114.17 112.28 112.53 4.7M
2023-01-23 112.43 114.70 112.42 114.01 6.1M
2023-01-20 112.20 113.04 111.65 112.82 5.1M
2023-01-19 111.06 112.32 110.59 111.80 6.2M
2023-01-18 113.21 113.58 111.19 111.51 4.3M
2023-01-17 113.50 114.28 113.06 113.39 5.7M
2023-01-13 111.27 113.89 111.19 113.51 5.3M
2023-01-12 111.99 112.39 110.89 111.36 4.7M
2023-01-11 114.87 115.69 112.14 113.15 5.4M
2023-01-10 112.50 114.08 112.32 113.85 5.6M
2023-01-09 113.52 113.67 112.02 112.15 7.3M
2023-01-06 112.00 112.74 110.21 112.33 3.8M
2023-01-05 111.10 111.71 110.36 110.80 4.9M
2023-01-04 111.01 111.94 110.35 111.21 4.4M
2023-01-03 110.51 111.33 108.75 109.58 4.2M