Abbott Laboratories (NY: ABT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	102.20	103.16	101.57	102.73	17,020,604	+0.65(+0.64%)
Nov 29, 2023	100.79	102.29	100.70	102.08	5,540,736	+1.55(+1.54%)
Nov 28, 2023	100.93	100.96	99.84	100.53	3,662,311	-0.64(-0.63%)
Nov 27, 2023	101.07	101.92	100.72	101.17	4,641,888	-0.16(-0.16%)
Nov 24, 2023	101.14	101.64	100.66	101.33	2,199,659	+0.17(+0.17%)
Nov 22, 2023	100.75	101.68	100.55	101.17	6,568,752	+0.78(+0.78%)
Nov 21, 2023	99.95	101.04	99.48	100.39	7,219,471	+0.70(+0.70%)
Nov 20, 2023	97.47	99.79	97.47	99.69	6,973,385	+1.63(+1.66%)
Nov 17, 2023	98.93	99.24	97.77	98.06	6,161,591	-0.70(-0.71%)
Nov 16, 2023	96.26	98.85	96.18	98.76	7,718,567	+2.23(+2.31%)
Nov 15, 2023	95.91	96.86	95.47	96.54	5,452,119	+0.91(+0.95%)
Nov 14, 2023	94.88	96.38	94.76	95.63	5,610,621	+1.27(+1.35%)
Nov 13, 2023	94.24	95.30	93.09	94.36	6,999,377	+1.79(+1.94%)
Nov 10, 2023	92.30	92.81	91.05	92.57	5,562,579	+0.41(+0.45%)
Nov 09, 2023	93.46	93.58	91.99	92.15	5,083,871	-1.17(-1.26%)
Nov 08, 2023	93.80	94.30	92.39	93.32	4,482,967	-0.06(-0.06%)
Nov 07, 2023	93.51	94.01	93.08	93.38	4,533,542	-0.20(-0.21%)
Nov 06, 2023	94.12	94.38	93.00	93.58	6,230,505	-0.83(-0.88%)
Nov 03, 2023	95.55	95.72	94.23	94.41	5,738,473	-0.12(-0.13%)
Nov 02, 2023	93.56	94.73	93.03	94.53	4,754,205	+0.94(+1.00%)
Nov 01, 2023	93.43	94.56	93.15	93.59	7,090,940	+0.45(+0.49%)
Oct 31, 2023	92.50	93.48	91.73	93.14	7,565,397	+1.53(+1.67%)
Oct 30, 2023	92.13	92.45	90.27	91.61	7,277,815	+0.15(+0.16%)
Oct 27, 2023	93.33	93.90	91.00	91.46	6,024,139	-1.11(-1.20%)
Oct 26, 2023	91.67	93.33	91.66	92.58	6,941,019	+0.40(+0.44%)
Oct 25, 2023	93.15	93.23	91.40	92.17	8,280,607	-1.22(-1.31%)
Oct 24, 2023	93.97	94.39	92.93	93.39	6,778,450	-0.96(-1.01%)
Oct 23, 2023	95.43	96.68	94.23	94.35	6,272,590	-0.98(-1.03%)
Oct 20, 2023	93.83	96.68	93.83	95.33	11,692,606	+1.32(+1.40%)
Oct 19, 2023	95.10	95.10	92.35	94.01	8,667,358	-0.12(-0.13%)
Oct 18, 2023	94.57	95.06	90.28	94.13	16,732,538	+3.37(+3.71%)
Oct 17, 2023	90.58	91.62	89.89	90.76	8,411,649	-0.04(-0.04%)
Oct 16, 2023	89.74	91.47	89.51	90.80	6,551,056	+1.29(+1.44%)
Oct 13, 2023	88.54	90.29	88.47	89.51	5,709,616	+0.67(+0.75%)
Oct 12, 2023	90.87	91.69	88.33	88.84	7,499,198	-1.91(-2.11%)
Oct 11, 2023	95.17	95.18	90.18	90.75	9,459,506	-4.82(-5.04%)
Oct 10, 2023	94.85	96.48	94.62	95.57	4,442,689	+0.78(+0.83%)
Oct 09, 2023	94.45	95.03	93.84	94.79	4,040,695	-0.12(-0.12%)
Oct 06, 2023	93.86	95.53	93.51	94.91	4,890,117	+0.67(+0.71%)
Oct 05, 2023	93.81	94.72	93.16	94.24	5,826,963	+0.54(+0.58%)
Oct 04, 2023	93.94	94.38	92.90	93.70	4,446,493	-0.14(-0.15%)
Oct 03, 2023	93.57	94.21	92.65	93.84	4,693,108	+0.06(+0.06%)
Oct 02, 2023	93.81	93.94	92.60	93.78	4,440,011	-1.10(-1.16%)
Sep 29, 2023	96.44	96.50	94.51	94.88	5,266,293	-1.24(-1.29%)
Sep 28, 2023	94.32	96.28	94.16	96.12	6,219,605	+2.54(+2.71%)
Sep 27, 2023	94.62	94.97	92.83	93.58	5,503,238	-0.69(-0.73%)
Sep 26, 2023	95.07	95.54	94.07	94.27	4,050,329	-1.21(-1.27%)
Sep 25, 2023	95.97	95.51	95.18	95.48	4,181,624	-0.67(-0.69%)
Sep 22, 2023	96.89	96.92	96.02	96.15	4,448,554	-0.76(-0.79%)
Sep 21, 2023	97.96	98.16	96.84	96.92	4,025,719	-1.32(-1.35%)
Sep 20, 2023	99.13	99.29	98.23	98.24	4,048,510	-0.38(-0.39%)
Sep 19, 2023	99.32	99.88	98.10	98.62	4,175,870	-0.32(-0.33%)
Sep 18, 2023	99.99	99.99	98.70	98.94	3,728,573	-0.72(-0.73%)
Sep 15, 2023	100.75	100.79	99.41	99.67	8,475,957	-0.89(-0.89%)
Sep 14, 2023	101.12	101.51	100.43	100.56	4,171,731	-0.04(-0.04%)
Sep 13, 2023	99.99	101.33	99.98	100.60	3,258,890	+0.28(+0.28%)
Sep 12, 2023	100.28	100.82	99.53	100.31	3,604,910	-0.05(-0.05%)
Sep 11, 2023	98.75	101.03	98.50	100.36	4,992,841	+1.68(+1.71%)
Sep 08, 2023	98.55	98.77	97.81	98.68	3,594,531	+0.06(+0.06%)
Sep 07, 2023	99.91	100.20	98.46	98.62	3,943,524	-0.87(-0.88%)
Sep 06, 2023	98.95	99.98	97.74	99.49	5,200,336	+0.67(+0.67%)
Sep 05, 2023	100.69	100.75	98.82	98.83	4,373,124	-1.93(-1.92%)