ABT(ABT)
ABT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $97.13 | $99.00 | $93.92 | $95.46 | 25.06M |
| 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 |
| 3/27/2026 | $104.90 | $105.46 | $103.68 | $103.99 | 10.92M |
| 3/26/2026 | $104.39 | $105.98 | $104.00 | $104.57 | 6.21M |
| 3/25/2026 | $105.45 | $105.82 | $104.25 | $104.83 | 6.38M |
| 3/24/2026 | $104.09 | $104.25 | $102.41 | $104.06 | 11.79M |
| 3/23/2026 | $107.07 | $107.14 | $104.10 | $104.85 | 8.23M |
| 3/20/2026 | $107.04 | $107.79 | $105.40 | $105.46 | 81.27M |
| 3/19/2026 | $108.73 | $109.77 | $107.14 | $107.19 | 10.47M |
| 3/18/2026 | $109.50 | $109.95 | $107.75 | $108.49 | 8.24M |
| 3/17/2026 | $110.10 | $111.86 | $109.92 | $110.71 | 9.45M |
| 3/16/2026 | $108.81 | $110.10 | $108.53 | $109.95 | 7.44M |
| 3/13/2026 | $109.39 | $110.31 | $107.70 | $108.03 | 8.83M |
| 3/12/2026 | $109.78 | $111.18 | $108.07 | $108.12 | 10.84M |
| 3/11/2026 | $110.00 | $110.75 | $108.96 | $110.25 | 8.00M |
| 3/10/2026 | $112.28 | $112.45 | $109.80 | $110.55 | 8.75M |
| 3/9/2026 | $109.42 | $112.74 | $108.94 | $112.65 | 13.56M |
| 3/6/2026 | $110.72 | $110.72 | $108.34 | $109.56 | 11.10M |
| 3/5/2026 | $111.95 | $112.00 | $110.52 | $111.04 | 8.01M |
| 3/4/2026 | $113.66 | $113.95 | $112.03 | $113.10 | 4.61M |
| 3/3/2026 | $113.00 | $114.43 | $112.63 | $113.61 | 6.71M |
| 3/2/2026 | $115.56 | $115.85 | $113.63 | $114.12 | 7.70M |
| 2/27/2026 | $115.71 | $116.82 | $115.49 | $116.35 | 13.23M |
| 2/26/2026 | $115.32 | $116.57 | $114.51 | $116.26 | 7.86M |
| 2/25/2026 | $114.91 | $116.02 | $114.35 | $114.76 | 6.53M |
| 2/24/2026 | $115.06 | $115.37 | $113.82 | $114.58 | 9.02M |
| 2/23/2026 | $112.29 | $115.31 | $112.05 | $115.29 | 9.14M |
| 2/20/2026 | $112.19 | $112.64 | $111.18 | $112.21 | 7.10M |
| 2/19/2026 | $113.01 | $113.40 | $111.98 | $112.19 | 6.99M |
| 2/18/2026 | $111.92 | $113.38 | $111.63 | $113.29 | 7.82M |
| 2/17/2026 | $113.19 | $113.59 | $111.93 | $112.26 | 6.57M |
| 2/13/2026 | $111.77 | $113.11 | $111.40 | $112.68 | 7.70M |
| 2/12/2026 | $113.25 | $113.76 | $111.43 | $111.47 | 11.54M |
| 2/11/2026 | $111.74 | $113.73 | $111.38 | $113.59 | 9.31M |
| 2/10/2026 | $111.18 | $112.75 | $111.00 | $112.28 | 10.51M |
| 2/9/2026 | $110.23 | $111.27 | $109.50 | $111.07 | 11.72M |
| 2/6/2026 | $110.10 | $111.06 | $108.95 | $110.83 | 9.92M |
| 2/5/2026 | $109.16 | $110.14 | $107.91 | $109.08 | 13.56M |
| 2/4/2026 | $109.20 | $109.73 | $107.64 | $108.20 | 13.16M |
| 2/3/2026 | $107.00 | $109.12 | $106.25 | $109.02 | 14.65M |
| 2/2/2026 | $109.23 | $111.00 | $108.87 | $109.41 | 11.45M |
| 1/30/2026 | $106.06 | $109.48 | $105.68 | $109.30 | 17.53M |
| 1/29/2026 | $106.44 | $107.16 | $105.34 | $106.09 | 15.69M |
| 1/28/2026 | $107.80 | $108.63 | $105.27 | $106.05 | 15.12M |
| 1/27/2026 | $108.01 | $109.35 | $106.96 | $108.27 | 16.59M |
| 1/26/2026 | $107.75 | $110.39 | $107.59 | $108.77 | 19.09M |
| 1/23/2026 | $108.27 | $110.05 | $106.08 | $107.42 | 21.81M |
| 1/22/2026 | $107.53 | $114.00 | $105.78 | $108.61 | 37.10M |
| 1/21/2026 | $121.71 | $122.49 | $120.33 | $120.73 | 12.56M |
| 1/20/2026 | $121.37 | $121.50 | $120.25 | $121.14 | 12.63M |