ABT: Abbott Laboratories

As of Friday, September 18th, 2026

$ 102.61

+0.38 +0.37%

Open: 101.83
High: 103.19
Low: 101.50
Volume: 27,032,811
Previous Close on Thursday, September 17th, 2026

$ 102.23

-0.13 -0.13%

Open: 102.15
High: 103.00
Low: 100.33
Volume: 8,408,878

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 101.83 103.19 101.50 102.61 27,032,811 +0.38 +0.37
2026-09-17 102.15 103.00 100.33 102.23 8,408,878 -0.13 -0.13
2026-09-16 101.89 103.30 101.50 102.36 5,207,987 +0.33 +0.32
2026-09-15 102.98 103.06 101.47 102.03 7,417,767 -1.06 -1.03
2026-09-14 103.56 104.44 102.57 103.09 7,764,279 +1.14 +1.12
2026-09-11 104.15 104.18 101.49 101.95 8,318,238 -1.41 -1.36
2026-09-10 105.18 105.19 103.18 103.36 7,752,060 -1.87 -1.78
2026-09-09 105.69 106.86 104.78 105.23 6,409,492 -0.29 -0.27
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 104.44
On 2026-09-14		 100.33
On 2026-09-17		 0.66 0.65 104.44
On 2026-09-14		 100.33
On 2026-09-17		 -3.94 102.46
10D 110.01
On 2026-09-04		 100.33
On 2026-09-17		 -6.18 -5.68 110.01
On 2026-09-04		 100.33
On 2026-09-17		 -8.80 103.67
20D 117.34
On 2026-08-24		 100.33
On 2026-09-17		 -11.53 -10.10 117.34
On 2026-08-24		 100.33
On 2026-09-17		 -14.50 108.14
WTD 104.44
On 2026-09-14		 100.33
On 2026-09-17		 0.66 0.65 104.44
On 2026-09-14		 100.33
On 2026-09-17		 -3.94 102.46
MTD 113.91
On 2026-09-01		 100.33
On 2026-09-17		 -7.75 -7.02 113.91
On 2026-09-01		 100.33
On 2026-09-17		 -11.92 104.99
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
STRA

Strategic Education Inc.

79.84 -0.58 -0.72 984,338
ILF

iShares Latin America 40 ETF

35.04 -0.41 -1.16 1,468,197
GHC

Graham Holdings Company

1,143.43 +9.52 +0.84 88,674
ABR

Arbor Realty Trust Inc.

4.28 -0.20 -4.46 11,550,366
ABT

Abbott Laboratories

102.61 +0.38 +0.37 27,032,811