ABT: Abbott Laboratories

As of Thursday, December 8th, 2022

$ 106.92

+2.11 +2.01%

Open: 104.66
High: 107.09
Low: 104.23
Volume: 4,607,178
Previous Close on Wednesday, December 7th, 2022

$ 104.81

+0.95 +0.91%

Open: 104.02
High: 105.49
Low: 104.02
Volume: 3,592,405
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 104.66 107.09 104.23 106.92 4,607,178 +2.11 +2.01
2022-12-07 104.02 105.49 104.02 104.81 3,592,405 +0.95 +0.91
2022-12-06 104.99 105.41 103.13 103.86 4,175,632 -1.55 -1.47
2022-12-05 106.89 107.06 105.06 105.41 4,675,908 -2.68 -2.48
2022-12-02 106.75 108.14 106.20 108.09 4,944,122 +0.16 +0.15
2022-12-01 108.24 108.65 107.35 107.93 5,068,127 +0.35 +0.33
2022-11-30 105.13 107.70 103.44 107.58 12,397,726 +2.58 +2.46
2022-11-29 105.00 105.38 104.48 105.00 4,832,323 -0.39 -0.37

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 108.14
On 2022-12-02
103.13
On 2022-12-06
-1.01 -0.94 108.14
On 2022-12-02
103.13
On 2022-12-06
-4.63 105.82
10D 108.65
On 2022-12-01
103.13
On 2022-12-06
0.90 0.85 108.65
On 2022-12-01
103.13
On 2022-12-06
-5.08 106.20
20D 108.65
On 2022-12-01
101.55
On 2022-11-17
7.46 7.50 108.65
On 2022-12-01
103.13
On 2022-12-06
-5.08 105.01
WTD 107.09
On 2022-12-08
103.13
On 2022-12-06
-1.17 -1.08 107.06
On 2022-12-05
103.13
On 2022-12-06
-3.67 105.25
MTD 108.65
On 2022-12-01
103.13
On 2022-12-06
-0.66 -0.61 108.65
On 2022-12-01
103.13
On 2022-12-06
-5.08 106.17
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75