Abbott Laboratories (NY: ABT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	110.55	110.59	108.44	109.06	4,012,761	-1.37(-1.24%)
Jul 28, 2023	110.88	111.21	110.03	110.43	3,480,210	+0.08(+0.07%)
Jul 27, 2023	112.13	112.26	110.22	110.36	4,862,045	-1.40(-1.25%)
Jul 26, 2023	110.21	111.97	110.09	111.76	3,757,906	+1.13(+1.02%)
Jul 25, 2023	110.81	111.19	110.22	110.63	4,852,981	-1.66(-1.47%)
Jul 24, 2023	111.52	113.47	110.88	112.28	5,783,451	+0.32(+0.29%)
Jul 21, 2023	110.55	112.45	110.04	111.96	7,209,754	+2.41(+2.20%)
Jul 20, 2023	105.90	110.27	105.58	109.55	8,950,856	+4.46(+4.24%)
Jul 19, 2023	104.89	105.89	104.88	105.09	6,353,949	+0.32(+0.31%)
Jul 18, 2023	104.64	105.01	103.80	104.77	3,995,294	-0.05(-0.05%)
Jul 17, 2023	105.35	105.52	104.54	104.82	4,676,076	-0.91(-0.86%)
Jul 14, 2023	105.80	106.26	105.00	105.73	4,099,522	+0.19(+0.18%)
Jul 13, 2023	104.52	105.59	104.28	105.55	5,039,426	+1.37(+1.32%)
Jul 12, 2023	105.35	105.50	103.99	104.17	4,971,939	-0.63(-0.60%)
Jul 11, 2023	104.34	104.98	104.10	104.81	3,999,829	+0.47(+0.45%)
Jul 10, 2023	103.91	105.05	103.63	104.34	5,394,679	+0.65(+0.63%)
Jul 07, 2023	103.64	105.23	103.41	103.69	5,183,507	-0.83(-0.79%)
Jul 06, 2023	104.08	104.76	103.50	104.52	5,461,855	-0.17(-0.16%)
Jul 05, 2023	104.05	105.13	103.78	104.68	5,096,227	+0.15(+0.14%)
Jul 03, 2023	105.54	105.76	104.35	104.53	2,326,250	-1.76(-1.65%)
Jun 30, 2023	105.30	106.60	105.00	106.29	4,586,811	+1.33(+1.26%)
Jun 29, 2023	104.35	105.16	104.29	104.96	3,505,225	+0.05(+0.05%)
Jun 28, 2023	105.26	105.44	104.67	104.92	4,000,243	-0.18(-0.17%)
Jun 27, 2023	106.16	106.21	104.10	105.09	4,974,293	-0.70(-0.66%)
Jun 26, 2023	105.39	106.47	104.12	105.79	6,292,293	+0.45(+0.43%)
Jun 23, 2023	105.49	105.78	104.68	105.34	5,819,522	-0.20(-0.18%)
Jun 22, 2023	104.02	105.65	103.77	105.54	5,621,325	+1.95(+1.88%)
Jun 21, 2023	103.95	104.09	102.97	103.59	4,542,434	-0.44(-0.42%)
Jun 20, 2023	102.56	104.97	102.27	104.03	6,741,991	+0.49(+0.47%)
Jun 16, 2023	102.80	103.90	102.73	103.54	10,278,330	+1.15(+1.12%)
Jun 15, 2023	100.67	102.68	100.53	102.39	6,542,422	+1.73(+1.71%)
Jun 14, 2023	100.72	101.54	100.25	100.66	5,149,713	+1.35(+1.36%)
Jun 13, 2023	98.95	99.51	98.41	99.31	4,761,522	+0.45(+0.45%)
Jun 12, 2023	99.29	99.36	98.27	98.86	3,722,392	-0.28(-0.29%)
Jun 09, 2023	98.44	99.42	98.02	99.14	4,385,818	+0.89(+0.90%)
Jun 08, 2023	98.71	98.84	98.05	98.26	5,291,900	-0.86(-0.87%)
Jun 07, 2023	99.86	99.92	98.71	99.11	6,391,395	-0.94(-0.94%)
Jun 06, 2023	101.27	101.43	99.66	100.05	4,148,371	-1.11(-1.10%)
Jun 05, 2023	101.45	102.38	100.75	101.16	3,854,363	-0.43(-0.42%)
Jun 02, 2023	100.72	101.88	100.27	101.59	6,179,114	+1.34(+1.34%)
Jun 01, 2023	99.36	100.32	98.38	100.25	4,722,214	+0.80(+0.80%)
May 31, 2023	98.96	99.71	97.87	99.45	7,244,859	+0.28(+0.29%)
May 30, 2023	99.69	99.95	99.03	99.16	5,301,550	-1.13(-1.13%)
May 26, 2023	99.59	100.86	99.47	100.29	5,037,975	+0.71(+0.71%)
May 25, 2023	100.68	100.93	98.80	99.58	6,908,734	-1.85(-1.83%)
May 24, 2023	103.00	103.00	101.39	101.43	4,623,092	-1.66(-1.61%)
May 23, 2023	104.61	104.79	102.88	103.09	4,449,250	-2.45(-2.32%)
May 22, 2023	105.96	106.58	105.36	105.54	2,881,804	-0.66(-0.62%)
May 19, 2023	106.25	107.22	105.69	106.20	4,602,974	+0.45(+0.42%)
May 18, 2023	106.01	106.11	105.17	105.75	3,571,010	-0.34(-0.32%)
May 17, 2023	107.02	107.23	105.27	106.09	3,898,604	-0.56(-0.52%)
May 16, 2023	106.80	107.69	106.52	106.65	3,481,073	-0.44(-0.41%)
May 15, 2023	107.87	108.20	106.80	107.09	3,097,529	-0.63(-0.59%)
May 12, 2023	107.01	107.78	106.74	107.72	3,410,577	+0.43(+0.40%)
May 11, 2023	107.30	107.70	106.52	107.29	3,979,069	-0.62(-0.58%)
May 10, 2023	108.12	108.19	106.88	107.92	3,209,472	+0.43(+0.40%)
May 09, 2023	107.37	108.25	106.55	107.49	3,358,431	-0.63(-0.59%)
May 08, 2023	107.69	108.79	107.53	108.12	2,508,291	-0.35(-0.32%)
May 05, 2023	108.58	108.95	108.26	108.47	4,128,437	+0.39(+0.36%)
May 04, 2023	108.66	108.70	107.79	108.08	4,175,330	-0.88(-0.80%)
May 03, 2023	109.01	110.12	108.64	108.96	5,745,933	+0.25(+0.23%)
May 02, 2023	108.28	109.14	107.66	108.71	5,126,561	+0.38(+0.35%)