Abbott Labs

ABT
🏛️ uk →
133.77
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
14:31 133.89 133.89 132.37 133.80 0.6K
14:33 131.98 132.22 131.98 132.22 0.0K
14:40 132.52 132.52 132.52 132.52 0.0K
14:41 132.49 132.49 132.49 132.49 0.0K
14:44 132.89 132.89 132.89 132.89 0.5K
14:45 132.84 132.84 132.84 132.84 0.2K
14:59 132.31 132.31 132.31 132.31 0.0K
15:00 132.31 132.31 132.31 132.31 0.0K
15:01 132.16 132.16 132.16 132.16 0.2K
15:30 132.04 132.04 132.04 132.04 0.0K
15:33 131.76 131.76 131.76 131.76 0.1K
15:36 131.97 131.97 131.97 131.97 0.0K
15:56 131.93 131.93 131.93 131.93 0.0K
16:30 131.65 131.65 131.65 131.65 0.0K
16:35 131.50 132.49 131.50 132.49 0.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 134.20 134.21 133.17 133.77 0.0M
2025-09-25 133.89 134.14 131.27 132.49 0.0M
2025-09-24 136.35 136.79 134.85 135.49 0.0M
2025-09-23 136.80 136.80 135.23 136.02 0.0M
2025-09-22 135.96 137.44 135.08 137.16 0.0M
2025-09-19 133.94 136.14 133.79 136.11 0.0M
2025-09-18 134.34 134.56 132.14 133.97 0.0M
2025-09-17 132.95 133.99 132.53 133.76 0.0M
2025-09-16 132.10 133.38 131.28 132.61 0.0M
2025-09-15 133.80 134.51 131.51 131.84 0.0M
2025-09-12 132.00 134.94 131.25 133.82 0.0M
2025-09-11 129.89 131.70 129.13 131.57 0.0M
2025-09-10 131.26 132.07 127.46 128.66 0.0M
2025-09-09 132.50 133.06 131.70 132.53 0.0M
2025-09-08 132.81 133.12 131.83 132.29 0.0M
2025-09-05 132.89 134.11 132.00 133.08 0.0M
2025-09-04 131.80 133.75 131.47 133.00 0.0M
2025-09-03 131.42 131.58 130.25 130.83 0.0M
2025-09-02 132.96 133.12 131.04 131.21 0.0M
2025-08-29 132.24 132.35 131.37 132.24 0.1M
2025-08-28 130.55 131.45 130.24 130.55 0.0M
2025-08-27 131.35 131.91 130.65 131.35 0.0M
2025-08-26 132.06 132.30 131.06 132.06 0.0M
2025-08-25 132.17 132.91 131.51 132.17 0.0M
2025-08-22 132.05 133.45 131.48 132.05 0.0M
2025-08-21 132.75 132.88 132.12 132.75 0.1M
2025-08-20 132.33 133.45 131.61 132.33 0.0M
2025-08-19 131.17 131.60 128.82 131.17 0.0M
2025-08-18 130.48 132.00 129.88 130.48 0.0M
2025-08-15 131.64 132.35 129.41 131.64 0.0M
2025-08-14 129.39 130.06 128.63 129.39 0.0M
2025-08-13 129.24 131.47 128.33 129.24 0.0M
2025-08-12 130.30 131.99 129.72 130.30 0.0M
2025-08-11 131.66 134.21 130.70 131.66 0.0M
2025-08-08 134.14 134.62 131.75 134.14 0.0M
2025-08-07 131.86 132.24 130.68 131.86 0.0M
2025-08-06 131.24 131.63 129.30 131.24 0.0M
2025-08-05 130.58 131.30 129.49 130.58 0.0M
2025-08-04 128.29 129.56 125.50 128.29 0.0M
2025-08-01 127.15 127.72 124.87 127.15 0.0M
2025-07-31 128.67 129.07 127.08 128.67 0.0M
2025-07-30 129.27 129.27 127.06 129.27 0.0M
2025-07-29 127.19 127.54 125.58 127.19 0.1M
2025-07-28 126.46 126.89 125.81 126.46 0.0M
2025-07-25 126.50 126.53 125.38 126.50 0.0M
2025-07-24 125.39 125.87 124.75 125.39 0.0M
2025-07-23 123.61 126.93 123.31 123.61 0.0M
2025-07-22 126.40 126.40 124.03 126.40 0.0M
2025-07-21 124.81 125.89 121.91 124.81 0.0M
2025-07-18 124.31 125.56 121.11 124.31 0.0M
2025-07-17 121.20 132.39 119.79 121.20 0.1M
2025-07-16 131.53 133.09 130.46 131.53 0.0M
2025-07-15 131.43 132.34 130.39 131.43 0.0M
2025-07-14 133.07 133.07 131.54 133.07 0.0M
2025-07-11 131.90 133.58 131.34 131.90 0.0M
2025-07-10 133.62 135.02 131.75 133.62 0.0M
2025-07-09 132.83 134.19 131.50 132.83 0.0M
2025-07-08 134.21 134.54 133.00 134.21 0.0M
2025-07-07 134.29 134.92 132.94 134.29 0.0M
2025-07-03 133.34 135.33 133.26 133.34 0.0M
2025-07-02 134.57 136.55 134.06 134.57 0.0M
2025-07-01 136.02 137.00 134.98 136.02 0.0M
2025-06-30 135.19 135.62 131.91 135.19 0.0M
2025-06-27 134.07 134.75 133.17 134.07 0.0M
2025-06-26 133.68 138.00 133.25 133.68 0.0M
2025-06-25 137.33 138.76 136.93 137.33 0.0M
2025-06-24 135.85 138.11 132.29 135.85 0.0M
2025-06-23 133.24 133.38 131.00 133.24 0.0M
2025-06-20 132.21 133.09 132.05 132.21 0.0M
2025-06-18 133.30 133.30 131.25 133.30 0.0M
2025-06-17 132.94 133.55 132.23 132.94 0.0M
2025-06-16 134.47 136.69 133.99 134.47 0.0M
2025-06-13 136.60 137.02 131.22 136.60 0.0M
2025-06-12 135.82 136.81 135.25 135.82 0.0M
2025-06-11 135.08 135.15 132.32 135.08 0.0M
2025-06-10 134.55 134.74 133.00 134.55 0.0M
2025-06-09 131.39 134.23 130.87 131.39 0.0M
2025-06-06 133.66 135.26 133.15 133.66 0.0M
2025-06-05 133.56 134.29 132.28 133.56 0.0M
2025-06-04 133.83 134.99 133.26 133.83 0.0M
2025-06-03 133.02 133.80 131.78 133.02 0.0M
2025-06-02 133.31 133.84 132.14 133.31 0.0M
2025-05-30 131.74 133.51 130.69 133.21 0.0M
2025-05-29 131.80 132.95 131.42 132.61 0.0M
2025-05-28 134.99 134.99 132.51 133.14 0.0M
2025-05-27 131.71 133.83 131.50 133.83 0.0M
2025-05-23 131.41 131.41 131.41 131.41 0.0M
2025-05-22 131.45 131.45 131.45 131.45 0.0M
2025-05-21 133.75 133.75 133.75 133.75 0.0M
2025-05-20 135.19 135.19 135.19 135.19 0.0M
2025-05-19 135.40 135.40 135.40 135.40 0.0M
2025-05-16 134.71 134.71 134.71 134.71 0.0M
2025-05-15 132.71 132.71 132.71 132.71 0.0M
2025-05-14 129.91 129.91 129.91 129.91 0.0M
2025-05-13 129.79 129.79 129.79 129.79 0.0M
2025-05-12 132.65 132.65 132.65 132.65 0.0M
2025-05-09 133.83 133.83 133.83 133.83 0.0M
2025-05-08 134.61 134.61 134.61 134.61 0.0M
2025-05-07 134.21 134.21 134.21 134.21 0.0M
2025-05-06 132.48 132.48 132.48 132.48 0.0M
2025-05-05 132.16 132.16 132.16 132.16 0.0M
2025-05-02 131.99 131.99 131.99 131.99 0.0M
2025-05-01 130.78 130.78 130.78 130.78 0.0M
2025-04-30 130.14 130.14 130.14 130.14 0.0M
2025-04-29 130.61 130.61 130.61 130.61 0.0M
2025-04-28 129.67 129.67 129.67 129.67 0.0M
2025-04-25 128.45 128.45 128.45 128.45 0.0M
2025-04-24 129.65 129.65 129.65 129.65 0.0M
2025-04-23 129.58 129.58 129.58 129.58 0.0M
2025-04-22 130.85 130.85 130.85 130.85 0.0M
2025-04-17 132.32 132.32 132.32 132.32 0.0M
2025-04-16 130.20 130.20 130.20 130.20 0.0M
2025-04-15 125.70 125.70 125.70 125.70 0.0M
2025-04-14 127.23 127.23 127.23 127.23 0.0M
2025-04-11 127.42 127.42 127.42 127.42 0.0M
2025-04-10 124.09 124.09 124.09 124.09 0.0M
2025-04-09 125.51 125.51 125.51 125.51 0.0M
2025-04-08 124.21 124.21 124.21 124.21 0.0M
2025-04-07 121.43 121.43 121.43 121.43 0.0M
2025-04-04 125.80 125.80 125.80 125.80 0.0M
2025-04-03 132.47 132.47 132.47 132.47 0.0M
2025-04-02 131.46 131.46 131.46 131.46 0.0M
2025-04-01 131.97 131.97 131.97 131.97 0.0M
2025-03-31 132.33 132.33 132.33 132.33 0.0M
2025-03-28 131.32 131.32 131.32 131.32 0.1M
2025-03-27 131.04 131.04 131.04 131.04 0.0M
2025-03-26 126.07 126.07 126.07 126.07 0.0M
2025-03-25 125.01 125.01 125.01 125.01 0.0M
2025-03-24 127.64 127.64 127.64 127.64 0.0M
2025-03-21 125.91 125.91 125.91 125.91 0.0M
2025-03-20 126.71 126.71 126.71 126.71 0.0M
2025-03-19 127.13 127.13 127.13 127.13 0.0M
2025-03-18 126.00 126.00 126.00 126.00 0.0M
2025-03-17 127.56 127.56 127.56 127.56 0.0M
2025-03-14 125.62 125.62 125.62 125.62 0.0M
2025-03-13 130.22 130.22 130.22 130.22 0.0M
2025-03-12 130.36 130.36 130.36 130.36 0.0M
2025-03-11 133.07 133.07 133.07 133.07 0.0M
2025-03-10 136.92 136.92 136.92 136.92 0.2M
2025-03-07 137.34 137.34 137.34 137.34 0.0M
2025-03-06 134.20 134.20 134.20 134.20 0.0M
2025-03-05 137.42 137.42 137.42 137.42 0.0M
2025-03-04 140.29 140.29 140.29 140.29 0.0M
2025-03-03 139.11 139.11 139.11 139.11 0.0M
2025-02-28 135.83 135.83 135.83 135.83 0.0M
2025-02-27 136.26 136.26 136.26 136.26 0.0M
2025-02-26 135.40 135.40 135.40 135.40 0.0M
2025-02-25 135.87 135.87 135.87 135.87 0.0M
2025-02-24 135.32 135.32 135.32 135.32 0.0M
2025-02-21 134.89 134.89 134.89 134.89 0.0M
2025-02-20 132.65 132.65 132.65 132.65 0.0M
2025-02-19 131.81 131.81 131.81 131.81 0.0M
2025-02-18 130.05 130.05 130.05 130.05 0.0M
2025-02-14 131.14 131.14 131.14 131.14 0.0M
2025-02-13 131.41 131.41 131.41 131.41 0.0M
2025-02-12 130.22 130.22 130.22 130.22 0.0M
2025-02-11 131.25 131.25 131.25 131.25 0.0M
2025-02-10 130.63 130.63 130.63 130.63 0.0M
2025-02-07 129.20 129.20 129.20 129.20 0.0M
2025-02-06 129.18 129.18 129.18 129.18 0.0M
2025-02-05 132.07 132.07 132.07 132.07 0.0M
2025-02-04 128.29 128.29 128.29 128.29 0.0M
2025-02-03 126.72 126.72 126.72 126.72 0.0M
2025-01-31 127.89 127.89 127.89 127.89 0.0M
2025-01-30 128.99 128.99 128.99 128.99 0.1M
2025-01-29 128.60 128.60 128.60 128.60 0.0M
2025-01-28 127.86 127.86 127.86 127.86 0.0M
2025-01-27 126.56 126.56 126.56 126.56 0.0M
2025-01-24 124.77 124.77 124.77 124.77 0.0M
2025-01-23 121.84 121.84 121.84 121.84 0.5M
2025-01-22 118.01 118.01 118.01 118.01 0.0M
2025-01-21 116.02 116.02 116.02 116.02 0.5M
2025-01-17 114.01 114.01 114.01 114.01 0.0M
2025-01-16 113.15 113.15 113.15 113.15 0.0M
2025-01-15 111.51 111.51 111.51 111.51 0.0M
2025-01-14 112.77 112.77 112.77 112.77 0.0M
2025-01-13 112.28 112.28 112.28 112.28 0.0M
2025-01-10 112.73 112.73 112.73 112.73 0.0M
2025-01-08 113.58 113.58 113.58 113.58 0.0M
2025-01-07 113.81 113.81 113.81 113.81 0.0M
2025-01-06 113.65 113.65 113.65 113.65 0.0M
2025-01-03 114.01 114.01 114.01 114.01 0.0M
2025-01-02 113.61 113.61 113.61 113.61 0.0M