ABT(ABT)
ABT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $93.86 | $95.21 | $93.21 | $94.12 | 16.47M |
| 6/25/2026 | $90.60 | $94.56 | $90.28 | $93.24 | 16.71M |
| 6/24/2026 | $91.19 | $92.92 | $90.30 | $90.49 | 13.20M |
| 6/23/2026 | $88.95 | $90.93 | $88.73 | $90.53 | 12.20M |
| 6/22/2026 | $88.15 | $88.59 | $87.21 | $87.83 | 11.46M |
| 6/18/2026 | $88.64 | $89.44 | $87.76 | $88.41 | 41.96M |
| 6/17/2026 | $90.36 | $91.58 | $87.87 | $88.50 | 13.05M |
| 6/16/2026 | $89.36 | $90.69 | $88.83 | $90.62 | 12.74M |
| 6/15/2026 | $88.26 | $89.16 | $87.73 | $88.67 | 10.95M |
| 6/12/2026 | $89.62 | $90.29 | $87.07 | $88.18 | 13.76M |
| 6/11/2026 | $89.26 | $90.37 | $88.76 | $89.65 | 15.09M |
| 6/10/2026 | $91.32 | $91.32 | $88.69 | $89.17 | 11.85M |
| 6/9/2026 | $90.73 | $92.02 | $90.13 | $91.25 | 14.11M |
| 6/8/2026 | $90.54 | $91.34 | $90.23 | $90.50 | 13.31M |
| 6/5/2026 | $91.75 | $92.73 | $90.96 | $91.07 | 11.93M |
| 6/4/2026 | $89.32 | $91.48 | $89.20 | $90.78 | 14.15M |
| 6/3/2026 | $87.20 | $88.11 | $86.72 | $86.99 | 10.45M |
| 6/2/2026 | $87.25 | $87.85 | $85.89 | $86.97 | 10.28M |
| 6/1/2026 | $85.78 | $87.93 | $85.60 | $87.78 | 10.56M |
| 5/29/2026 | $86.65 | $86.73 | $85.28 | $85.60 | 21.15M |
| 5/28/2026 | $85.64 | $86.40 | $85.14 | $86.30 | 10.15M |
| 5/27/2026 | $86.65 | $86.84 | $84.96 | $85.68 | 10.81M |
| 5/26/2026 | $86.83 | $86.96 | $85.81 | $86.67 | 10.25M |
| 5/22/2026 | $87.92 | $88.84 | $87.05 | $87.41 | 9.52M |
| 5/21/2026 | $88.60 | $88.60 | $86.83 | $87.77 | 8.52M |
| 5/20/2026 | $88.20 | $88.79 | $87.10 | $88.38 | 7.83M |
| 5/19/2026 | $88.36 | $89.34 | $87.41 | $88.82 | 11.69M |
| 5/18/2026 | $84.86 | $87.92 | $84.40 | $87.91 | 12.35M |
| 5/15/2026 | $85.89 | $86.48 | $84.13 | $84.47 | 13.21M |
| 5/14/2026 | $84.18 | $85.27 | $84.05 | $84.90 | 11.02M |
| 5/13/2026 | $83.40 | $84.26 | $82.69 | $83.83 | 11.83M |
| 5/12/2026 | $83.42 | $85.10 | $83.09 | $84.35 | 16.39M |
| 5/11/2026 | $84.44 | $84.44 | $81.97 | $82.56 | 16.46M |
| 5/8/2026 | $87.16 | $87.31 | $84.08 | $84.32 | 10.91M |
| 5/7/2026 | $86.32 | $88.30 | $86.25 | $87.01 | 13.27M |
| 5/6/2026 | $87.55 | $87.69 | $86.15 | $86.30 | 12.46M |
| 5/5/2026 | $87.31 | $87.83 | $86.16 | $87.17 | 17.19M |
| 5/4/2026 | $89.18 | $89.72 | $87.30 | $87.54 | 14.72M |
| 5/1/2026 | $91.00 | $91.00 | $89.14 | $89.46 | 12.86M |
| 4/30/2026 | $91.48 | $91.48 | $90.29 | $90.79 | 19.66M |
| 4/29/2026 | $93.65 | $93.72 | $91.33 | $91.33 | 9.01M |
| 4/28/2026 | $93.84 | $94.79 | $93.27 | $93.86 | 11.55M |
| 4/27/2026 | $91.62 | $93.26 | $90.88 | $92.80 | 15.20M |
| 4/24/2026 | $92.15 | $92.66 | $91.05 | $91.13 | 12.80M |
| 4/23/2026 | $91.61 | $92.49 | $90.72 | $92.48 | 13.01M |
| 4/22/2026 | $92.62 | $94.04 | $91.59 | $91.70 | 11.98M |
| 4/21/2026 | $95.60 | $95.91 | $92.66 | $92.72 | 17.16M |
| 4/20/2026 | $96.50 | $97.32 | $95.49 | $96.00 | 9.41M |
| 4/17/2026 | $95.62 | $97.14 | $94.87 | $96.81 | 17.56M |
| 4/16/2026 | $97.13 | $99.00 | $93.92 | $95.47 | 27.79M |
| 4/15/2026 | $100.77 | $102.48 | $100.63 | $101.56 | 12.66M |
| 4/14/2026 | $100.40 | $102.18 | $100.40 | $101.05 | 11.69M |
| 4/13/2026 | $100.13 | $100.90 | $99.05 | $100.69 | 11.20M |
| 4/10/2026 | $102.71 | $102.77 | $99.34 | $100.30 | 11.94M |
| 4/9/2026 | $103.00 | $103.32 | $101.92 | $102.72 | 6.20M |
| 4/8/2026 | $103.13 | $103.84 | $101.31 | $103.56 | 9.38M |
| 4/7/2026 | $101.83 | $102.87 | $101.45 | $101.83 | 13.31M |
| 4/6/2026 | $102.51 | $103.08 | $101.85 | $102.30 | 7.13M |
| 4/2/2026 | $102.02 | $103.47 | $101.55 | $102.87 | 5.45M |
| 4/1/2026 | $102.84 | $103.79 | $102.21 | $102.38 | 7.45M |
| 3/31/2026 | $102.54 | $103.68 | $100.88 | $102.67 | 12.44M |
| 3/30/2026 | $104.76 | $104.77 | $101.82 | $101.88 | 10.48M |