ABT: Abbott Laboratories

As of Friday, July 26th, 2024

$ 105.24

-0.72 -0.68%

Open: 106.46
High: 107.14
Low: 104.66
Volume: 8,472,203
Previous Close on Thursday, July 25th, 2024

$ 105.96

-1.30 -1.21%

Open: 107.02
High: 108.71
Low: 105.92
Volume: 6,304,566

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 106.46 107.14 104.66 105.24 8,472,203 -0.72 -0.68
2024-07-25 107.02 108.71 105.92 105.96 6,304,566 -1.30 -1.21
2024-07-24 104.22 107.31 103.54 107.26 8,615,058 +3.34 +3.21
2024-07-23 104.01 104.33 103.37 103.92 5,865,863 +0.20 +0.19
2024-07-22 102.50 103.83 102.31 103.72 7,550,893 +1.69 +1.66
2024-07-19 100.61 102.40 100.08 102.03 11,954,624 +1.96 +1.96
2024-07-18 102.39 104.15 99.71 100.07 13,053,715 -4.61 -4.40
2024-07-17 102.65 105.65 102.50 104.68 11,842,107 +1.96 +1.91
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 108.71
On 2024-07-25		 102.31
On 2024-07-22		 3.21 3.15 108.71
On 2024-07-25		 104.66
On 2024-07-26		 -3.73 105.22
10D 108.71
On 2024-07-25		 99.71
On 2024-07-18		 1.02 0.98 105.65
On 2024-07-17		 99.71
On 2024-07-18		 -5.62 103.86
20D 108.71
On 2024-07-25		 99.71
On 2024-07-18		 0.59 0.56 105.65
On 2024-07-17		 99.71
On 2024-07-18		 -5.62 103.52
WTD 108.71
On 2024-07-25		 102.31
On 2024-07-22		 3.21 3.15 108.71
On 2024-07-25		 104.66
On 2024-07-26		 -3.73 105.22
MTD 108.71
On 2024-07-25		 99.71
On 2024-07-18		 1.33 1.28 105.65
On 2024-07-17		 99.71
On 2024-07-18		 -5.62 103.50
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
ABT

Abbott Laboratories

105.24 -0.72 -0.68 8,472,203