ABT: Abbott Laboratories

As of Friday, April 19th, 2024

$ 107.28

+2.01 +1.91%

Open: 105.98
High: 107.77
Low: 105.38
Volume: 10,467,923
Previous Close on Thursday, April 18th, 2024

$ 105.27

-0.63 -0.59%

Open: 106.50
High: 107.03
Low: 104.47
Volume: 7,295,913

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 105.98 107.77 105.38 107.28 10,467,923 +2.01 +1.91
2024-04-18 106.50 107.03 104.47 105.27 7,295,913 -0.63 -0.59
2024-04-17 107.53 108.72 104.25 105.90 11,990,033 -3.31 -3.03
2024-04-16 108.84 110.33 108.14 109.21 7,239,214 +0.32 +0.29
2024-04-15 110.09 110.89 108.83 108.89 4,594,904 -0.22 -0.20
2024-04-12 110.27 110.50 108.49 109.11 4,041,546 -2.34 -2.10
2024-04-11 111.65 111.98 110.31 111.45 4,284,490 +0.28 +0.25
2024-04-10 111.22 111.67 110.35 111.17 3,965,344 -1.27 -1.13
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 110.89
On 2024-04-15		 104.25
On 2024-04-17		 -1.83 -1.68 110.89
On 2024-04-15		 104.25
On 2024-04-17		 -5.99 107.31
10D 112.57
On 2024-04-09		 104.25
On 2024-04-17		 -3.92 -3.53 112.57
On 2024-04-09		 104.25
On 2024-04-17		 -7.39 109.12
20D 114.02
On 2024-03-28		 104.25
On 2024-04-17		 -4.23 -3.79 114.02
On 2024-03-28		 104.25
On 2024-04-17		 -8.57 110.36
WTD 110.89
On 2024-04-15		 104.25
On 2024-04-17		 -1.83 -1.68 110.89
On 2024-04-15		 104.25
On 2024-04-17		 -5.99 107.31
MTD 113.66
On 2024-04-01		 104.25
On 2024-04-17		 -6.38 -5.61 113.66
On 2024-04-01		 104.25
On 2024-04-17		 -8.28 109.86
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
ABT

Abbott Laboratories

107.28 +2.01 +1.91 10,467,923