Abbott Laboratories (NY: ABT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	107.27	108.65	107.20	108.28	4,934,012	+0.95(+0.89%)
Apr 27, 2023	106.55	107.36	105.53	107.32	4,343,535	+0.73(+0.69%)
Apr 26, 2023	107.15	107.25	106.12	106.59	4,566,614	-1.20(-1.11%)
Apr 25, 2023	108.20	108.33	107.49	107.78	5,751,001	-0.42(-0.39%)
Apr 24, 2023	109.53	109.53	107.95	108.21	5,450,192	-1.23(-1.13%)
Apr 21, 2023	108.68	109.89	108.68	109.44	6,428,924	+1.28(+1.19%)
Apr 20, 2023	110.02	110.06	107.83	108.16	7,563,463	-1.90(-1.73%)
Apr 19, 2023	106.34	110.46	106.00	110.06	12,680,737	+7.98(+7.82%)
Apr 18, 2023	103.34	103.60	101.86	102.08	6,684,443	-0.36(-0.35%)
Apr 17, 2023	101.93	102.77	101.93	102.44	4,903,804	+0.55(+0.54%)
Apr 14, 2023	101.55	102.28	101.40	101.89	5,146,030	+0.34(+0.34%)
Apr 13, 2023	100.71	101.65	99.78	101.55	4,875,654	+1.53(+1.53%)
Apr 12, 2023	100.83	101.27	99.78	100.02	4,676,424	-0.71(-0.71%)
Apr 11, 2023	101.62	102.11	100.54	100.73	4,776,200	-0.40(-0.40%)
Apr 10, 2023	101.84	102.31	100.51	101.13	5,024,635	-1.20(-1.17%)
Apr 06, 2023	101.90	102.94	101.60	102.33	5,193,571	+0.70(+0.69%)
Apr 05, 2023	100.09	101.71	99.96	101.63	7,483,478	+1.38(+1.37%)
Apr 04, 2023	99.38	100.78	99.31	100.26	8,181,442	+1.18(+1.19%)
Apr 03, 2023	98.31	99.14	97.56	99.08	5,570,380	+0.32(+0.33%)
Mar 31, 2023	97.45	98.90	97.26	98.75	6,605,905	+2.13(+2.20%)
Mar 30, 2023	96.92	97.02	96.07	96.63	5,331,213	+0.45(+0.47%)
Mar 29, 2023	95.58	96.30	94.84	96.18	6,952,244	+1.47(+1.55%)
Mar 28, 2023	95.67	95.81	94.22	94.71	4,937,630	-1.32(-1.37%)
Mar 27, 2023	96.55	97.02	95.84	96.02	4,745,783	+0.40(+0.42%)
Mar 24, 2023	94.64	95.65	94.41	95.62	5,402,917	+0.98(+1.04%)
Mar 23, 2023	94.50	95.39	94.05	94.64	4,639,867	+0.18(+0.19%)
Mar 22, 2023	96.17	96.85	94.44	94.46	3,698,272	-1.43(-1.49%)
Mar 21, 2023	95.74	95.97	94.88	95.90	4,588,663	+0.45(+0.47%)
Mar 20, 2023	94.85	95.77	94.77	95.45	6,229,914	+0.84(+0.89%)
Mar 17, 2023	96.56	96.75	94.12	94.61	11,123,561	-1.97(-2.04%)
Mar 16, 2023	94.66	96.82	94.60	96.58	5,423,652	+1.20(+1.26%)
Mar 15, 2023	95.09	95.52	94.31	95.38	5,857,190	-0.73(-0.76%)
Mar 14, 2023	96.82	97.04	94.93	96.11	5,223,177	+0.35(+0.37%)
Mar 13, 2023	94.21	96.75	94.00	95.76	6,719,433	+1.20(+1.27%)
Mar 10, 2023	95.34	95.96	94.17	94.56	7,221,193	-0.87(-0.91%)
Mar 09, 2023	97.42	97.50	95.09	95.43	5,275,645	-1.51(-1.56%)
Mar 08, 2023	97.45	97.79	96.80	96.94	6,411,309	-0.57(-0.58%)
Mar 07, 2023	100.31	100.55	97.35	97.51	6,509,827	-2.70(-2.70%)
Mar 06, 2023	101.92	102.01	100.09	100.21	5,131,793	-1.66(-1.63%)
Mar 03, 2023	100.35	101.92	100.22	101.86	5,108,997	+1.77(+1.77%)
Mar 02, 2023	97.79	100.43	97.79	100.09	5,364,096	+1.76(+1.78%)
Mar 01, 2023	98.21	98.85	97.91	98.33	4,064,085	-0.87(-0.87%)
Feb 28, 2023	97.37	99.88	97.22	99.20	8,076,555	+1.90(+1.95%)
Feb 27, 2023	98.77	98.80	97.19	97.30	4,603,686	-0.67(-0.69%)
Feb 24, 2023	98.94	99.28	97.42	97.97	5,615,772	-2.04(-2.04%)
Feb 23, 2023	100.69	101.21	99.14	100.01	4,727,092	-0.14(-0.14%)
Feb 22, 2023	100.69	101.28	98.01	100.15	9,126,442	-0.94(-0.93%)
Feb 21, 2023	103.23	103.51	100.79	101.08	5,336,335	-3.01(-2.90%)
Feb 17, 2023	102.93	104.31	102.88	104.10	3,654,661	+0.64(+0.62%)
Feb 16, 2023	103.15	104.73	103.06	103.45	3,382,707	-1.17(-1.12%)
Feb 15, 2023	104.12	104.66	103.65	104.62	4,163,343	+0.02(+0.02%)
Feb 14, 2023	105.51	105.66	103.73	104.61	4,351,633	-1.23(-1.16%)
Feb 13, 2023	105.64	106.44	105.10	105.83	3,804,638	+0.35(+0.33%)
Feb 10, 2023	105.58	106.20	105.13	105.48	4,292,619	+0.09(+0.08%)
Feb 09, 2023	107.95	108.52	104.85	105.40	4,009,801	-2.08(-1.93%)
Feb 08, 2023	108.64	109.10	107.03	107.47	4,329,578	-1.75(-1.60%)
Feb 07, 2023	107.32	109.63	107.16	109.22	3,496,536	+1.21(+1.12%)
Feb 06, 2023	108.81	108.93	107.73	108.01	4,249,630	-1.02(-0.93%)
Feb 03, 2023	109.04	109.55	107.92	109.02	3,849,744	-0.45(-0.41%)
Feb 02, 2023	108.53	109.59	108.15	109.47	5,179,735	+0.42(+0.38%)