ABT: Abbott Laboratories

As of Friday, May 24th, 2024

$ 103.95

-0.28 -0.27%

Open: 104.15
High: 104.37
Low: 103.58
Volume: 4,407,654
Previous Close on Thursday, May 23rd, 2024

$ 104.23

-0.59 -0.56%

Open: 103.96
High: 104.91
Low: 103.44
Volume: 5,828,935
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 104.15 104.37 103.58 103.95 4,407,654 -0.28 -0.27
2024-05-23 103.96 104.91 103.44 104.23 5,828,935 -0.59 -0.56
2024-05-22 102.95 105.14 102.94 104.82 5,933,166 +1.86 +1.81
2024-05-21 103.52 103.86 102.41 102.96 4,388,994 -0.25 -0.24
2024-05-20 103.78 103.80 103.02 103.21 6,710,012 -0.88 -0.85
2024-05-17 104.41 104.80 103.94 104.09 6,604,005 -0.78 -0.74
2024-05-16 104.45 105.19 104.16 104.87 8,326,804 +0.28 +0.27
2024-05-15 104.10 104.83 104.10 104.59 5,332,648 +0.58 +0.56

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 105.14
On 2024-05-22
102.41
On 2024-05-21
-0.14 -0.13 105.14
On 2024-05-22
103.44
On 2024-05-23
-1.62 103.83
10D 105.50
On 2024-05-13
102.41
On 2024-05-21
-0.79 -0.75 105.50
On 2024-05-13
102.41
On 2024-05-21
-2.93 104.15
20D 108.19
On 2024-04-29
102.41
On 2024-05-21
-3.58 -3.33 108.19
On 2024-04-29
102.41
On 2024-05-21
-5.34 104.95
WTD 105.14
On 2024-05-22
102.41
On 2024-05-21
-0.14 -0.13 105.14
On 2024-05-22
103.44
On 2024-05-23
-1.62 103.83
MTD 107.16
On 2024-05-01
102.41
On 2024-05-21
-2.02 -1.91 107.16
On 2024-05-01
102.41
On 2024-05-21
-4.43 104.77
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
ABT

Abbott Laboratories

103.95 -0.28 -0.27 4,407,654