ABT: Abbott Laboratories

As of Friday, October 30th, 2026

$ 106.20

+1.63 +1.56%

Open: 106.15
High: 106.85
Low: 104.60
Volume: 8,383,197
Previous Close on Thursday, October 29th, 2026

$ 104.57

+1.93 +1.88%

Open: 103.79
High: 104.65
Low: 103.00
Volume: 7,207,206

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 106.15 106.85 104.60 106.20 8,383,197 +1.63 +1.56
2026-10-29 103.79 104.65 103.00 104.57 7,207,206 +1.93 +1.88
2026-10-28 101.82 103.93 101.54 102.64 5,474,064 -0.46 -0.45
2026-10-27 102.81 104.28 101.91 103.10 6,490,870 -1.78 -1.70
2026-10-26 103.01 105.24 102.90 104.88 7,833,181 +1.18 +1.14
2026-10-23 102.28 104.00 101.56 103.70 10,279,908 +1.19 +1.16
2026-10-22 101.50 102.90 99.91 102.51 10,555,353 +2.00 +1.99
2026-10-21 101.31 106.35 97.67 100.51 22,784,421 -1.94 -1.89
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 106.85
On 2026-10-30		 101.54
On 2026-10-28		 2.50 2.41 105.24
On 2026-10-26		 101.54
On 2026-10-28		 -3.52 104.28
10D 106.85
On 2026-10-30		 97.67
On 2026-10-21		 1.31 1.25 106.35
On 2026-10-21		 99.91
On 2026-10-22		 -6.06 103.46
20D 106.85
On 2026-10-30		 97.20
On 2026-10-08		 8.70 8.92 106.35
On 2026-10-21		 99.91
On 2026-10-22		 -6.06 102.33
WTD 106.85
On 2026-10-30		 101.54
On 2026-10-28		 2.50 2.41 105.24
On 2026-10-26		 101.54
On 2026-10-28		 -3.52 104.28
MTD 106.85
On 2026-10-30		 95.06
On 2026-10-02		 7.37 7.46 106.35
On 2026-10-21		 99.91
On 2026-10-22		 -6.06 101.86
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
SPOT

Spotify Technology S.A.

593.79 +36.55 +6.56 3,226,993
CTS

CTS Corp.

61.26 -2.18 -3.44 290,705
ABT

Abbott Laboratories

106.20 +1.63 +1.56 8,383,197