Abbott Laboratories Common Stockのデータ

Abbott Laboratories Common Stockの基本情報

名前 Abbott Laboratories Common Stock
ティッカー ABT
国 United States
上場年 nan
セクター Health Care

Abbott Laboratories Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 128.5 126.85 128.49 128.02 5174000.0 128.02
2021-02-12 128.54 126.25 126.41 128.23 3658700.0 128.23
2021-02-11 126.87 125.2 125.69 126.84 3697000.0 126.84
2021-02-10 126.2 124.76 125.79 125.29 4195400.0 125.29
2021-02-09 125.28 123.61 124.83 125.15 3424500.0 125.15
2021-02-08 125.8 123.77 125.0 124.5 3456000.0 124.5
2021-02-05 124.32 120.04 120.43 124.03 5803400.0 124.03
2021-02-04 120.87 118.79 119.83 119.74 4377900.0 119.74
2021-02-03 120.89 118.9 119.74 120.22 4991900.0 120.22
2021-02-02 123.72 120.23 123.4 120.24 7277000.0 120.24
2021-02-01 124.82 122.5 123.24 122.54 8337100.0 122.54
2021-01-29 124.72 119.71 120.25 123.59 10995100.0 123.59
2021-01-28 124.07 117.15 117.91 120.39 11296300.0 120.39
2021-01-27 117.78 113.5 115.2 114.29 9104900.0 114.29
2021-01-26 115.12 113.79 114.25 114.73 4142400.0 114.73
2021-01-25 115.4 113.01 113.06 114.72 4689300.0 114.72
2021-01-22 113.51 111.74 113.0 112.84 4163900.0 112.84
2021-01-21 113.54 110.26 112.25 112.95 5028100.0 112.95
2021-01-20 113.53 112.0 112.65 112.89 2952100.0 112.89
2021-01-19 113.13 110.52 111.74 112.57 6820300.0 112.57
2021-01-15 111.62 109.39 110.0 111.3 4480100.0 111.3
2021-01-14 111.66 109.75 111.21 110.04 4391000.0 110.04
2021-01-13 112.9 108.25 109.09 112.15 6047100.0 111.7
2021-01-12 110.72 108.34 110.52 108.84 5777100.0 108.4
2021-01-11 111.98 110.23 111.21 110.84 3177400.0 110.4
2021-01-08 112.55 110.34 111.67 111.61 4242200.0 111.16
2021-01-07 111.62 109.25 110.28 111.3 5568800.0 110.85
2021-01-06 111.03 108.59 108.95 110.23 5539600.0 109.79
2021-01-05 110.91 108.3 108.85 110.46 4322800.0 110.02
2021-01-04 110.25 107.26 109.53 109.11 6192000.0 108.67
2020-12-31 109.64 107.85 108.17 109.49 2982200.0 109.05
2020-12-30 109.12 107.84 108.69 108.44 2415800.0 108.0
2020-12-29 108.94 108.14 108.5 108.33 2834400.0 107.9
2020-12-28 109.1 107.26 108.96 107.79 2034200.0 107.36
2020-12-24 108.95 107.38 107.44 108.35 1451500.0 107.92
2020-12-23 109.68 107.43 108.87 107.45 3149500.0 107.02
2020-12-22 109.04 106.96 107.83 108.28 3426400.0 107.85
2020-12-21 108.18 105.37 107.56 108.09 4544000.0 107.66
2020-12-18 109.61 107.49 108.85 108.97 10669800.0 108.53
2020-12-17 108.94 107.61 107.83 108.78 3924300.0 108.34
2020-12-16 108.21 106.61 107.45 107.34 4458700.0 106.91
2020-12-15 108.41 106.4 106.94 107.45 5256600.0 107.02
2020-12-14 109.17 106.77 107.5 106.79 6250000.0 106.36
2020-12-11 107.35 105.32 106.1 107.02 4719000.0 106.59
2020-12-10 107.09 106.04 106.76 106.52 4828500.0 106.09
2020-12-09 107.69 105.52 107.1 106.32 5742400.0 105.89
2020-12-08 107.24 106.21 106.8 106.8 6643500.0 106.37
2020-12-07 108.3 106.64 107.72 107.18 6928000.0 106.75
2020-12-04 108.27 106.93 107.08 107.9 4686800.0 107.47
2020-12-03 108.64 107.08 108.15 107.53 3846300.0 107.1
2020-12-02 108.63 107.36 108.31 108.15 3444700.0 107.72
2020-12-01 109.6 108.07 109.24 108.49 4265200.0 108.05
2020-11-30 108.55 107.09 107.77 108.22 5702300.0 107.79
2020-11-27 107.75 105.87 106.67 107.62 1979000.0 107.19
2020-11-25 108.4 105.63 107.05 106.41 6224100.0 105.98
2020-11-24 109.59 107.25 109.31 107.61 7316300.0 107.18
2020-11-23 111.52 108.86 111.43 109.27 4105500.0 108.83
2020-11-20 111.76 110.07 110.74 110.89 4075300.0 110.45
2020-11-19 111.2 109.26 110.0 111.0 3548100.0 110.55
2020-11-18 113.71 109.75 113.67 109.77 4545700.0 109.33
2020-11-17 114.62 112.34 113.22 113.06 3793000.0 112.61
2020-11-16 113.75 111.59 112.05 113.67 4144900.0 113.21
2020-11-13 113.09 111.42 113.0 112.6 3918900.0 112.15
2020-11-12 112.86 111.3 112.41 111.95 2816800.0 111.5
2020-11-11 112.95 111.47 111.94 112.65 3994000.0 112.2
2020-11-10 111.59 108.4 109.25 110.81 5243500.0 110.37
2020-11-09 113.21 106.19 111.8 109.39 13990700.0 108.95
2020-11-06 115.14 112.84 113.88 114.42 5644100.0 113.96
2020-11-05 114.84 112.72 113.51 113.53 5139900.0 113.07
2020-11-04 114.23 110.11 110.17 111.53 7421200.0 111.08
2020-11-03 110.8 108.36 108.74 109.56 3870100.0 109.12
2020-11-02 108.7 106.11 107.09 107.48 5907100.0 107.05
2020-10-30 105.55 103.13 104.76 105.11 4433200.0 104.69
2020-10-29 106.58 104.57 106.38 105.0 4237600.0 104.58
2020-10-28 107.41 105.38 106.81 106.42 7104700.0 105.99
2020-10-27 109.75 108.33 108.89 108.58 4518000.0 108.14
2020-10-26 109.16 107.05 107.57 109.0 7298000.0 108.56
2020-10-23 110.0 107.57 109.64 107.79 3573000.0 107.36
2020-10-22 110.05 106.24 106.42 109.48 4953800.0 109.04
2020-10-21 109.0 104.75 108.01 105.93 5716000.0 105.5
2020-10-20 109.89 108.11 108.35 108.36 3873500.0 107.93
2020-10-19 111.04 107.82 109.9 108.04 4228500.0 107.61
2020-10-16 110.38 107.7 107.7 109.67 4363500.0 109.23
2020-10-15 107.74 106.31 106.85 107.32 3518500.0 106.89
2020-10-14 109.83 107.34 108.61 107.75 4191600.0 107.32
2020-10-13 110.99 108.25 110.5 108.37 4773600.0 107.58
2020-10-12 111.57 109.76 110.25 111.05 4201800.0 110.24
2020-10-09 109.97 108.8 109.34 109.65 3060700.0 108.85
2020-10-08 109.13 107.42 108.14 108.54 4168400.0 107.75
2020-10-07 108.18 106.93 107.37 107.74 4162400.0 106.95
2020-10-06 108.77 106.05 108.56 106.25 3992600.0 105.47
2020-10-05 108.65 107.18 107.18 108.56 3603400.0 107.77
2020-10-02 108.66 106.33 107.68 106.5 5590500.0 105.72
2020-10-01 110.33 108.38 109.18 108.64 7242100.0 107.84
2020-09-30 109.48 105.74 105.99 108.83 9487000.0 108.03
2020-09-29 106.41 104.92 106.01 105.19 4464300.0 104.42
2020-09-28 105.25 103.82 104.24 104.44 5515500.0 103.68
2020-09-25 103.61 100.34 100.56 103.45 5060300.0 102.69
2020-09-24 103.53 100.47 102.75 100.92 7604000.0 100.18
2020-09-23 104.99 102.23 104.99 102.73 4040100.0 101.98
2020-09-22 105.52 103.57 105.46 104.8 4180300.0 104.03
2020-09-21 106.46 104.46 105.8 105.95 4559800.0 105.17
2020-09-18 107.99 106.14 106.56 106.86 7622400.0 106.08
2020-09-17 106.75 104.39 104.96 106.66 4283500.0 105.88
2020-09-16 107.37 105.66 106.95 105.7 4242500.0 104.93
2020-09-15 107.53 106.17 107.0 106.58 3654900.0 105.8
2020-09-14 106.66 105.12 105.59 105.69 3824100.0 104.92
2020-09-11 105.7 104.32 105.28 104.7 4111000.0 103.93
2020-09-10 105.6 103.73 105.6 104.0 4271200.0 103.24
2020-09-09 106.93 104.13 104.26 105.81 4365100.0 105.04
2020-09-08 103.82 102.43 103.17 102.84 5217700.0 102.09
2020-09-04 106.04 102.42 105.45 104.16 5027700.0 103.4
2020-09-03 108.94 104.3 108.7 105.53 6096900.0 104.76
2020-09-02 109.91 105.88 106.45 109.44 5843700.0 108.64
2020-09-01 109.07 105.58 108.93 106.55 7968000.0 105.77
2020-08-31 111.74 109.26 110.7 109.47 6943200.0 108.67
2020-08-28 114.2 109.41 113.54 110.79 17204000.0 109.98
2020-08-27 114.0 109.52 111.01 111.29 36319000.0 110.48
2020-08-26 103.29 101.26 101.99 103.19 2968800.0 102.43
2020-08-25 102.9 101.52 101.98 102.47 2626400.0 101.72
2020-08-24 103.23 100.7 102.7 101.39 3212700.0 100.65
2020-08-21 102.54 100.84 101.63 102.4 3585000.0 101.65
2020-08-20 102.02 99.75 99.99 101.63 3548600.0 100.89
2020-08-19 101.62 100.33 101.08 100.48 2716800.0 99.74
2020-08-18 101.72 100.43 101.09 100.96 3777600.0 100.22
2020-08-17 101.42 100.21 100.3 100.71 4657400.0 99.97
2020-08-14 101.22 99.58 100.93 99.99 2739900.0 99.26
2020-08-13 101.27 100.0 100.34 101.1 2951700.0 100.36
2020-08-12 101.1 99.32 99.55 100.65 2668900.0 99.91
2020-08-11 100.43 98.67 100.43 99.06 4823000.0 98.33
2020-08-10 101.26 100.03 100.94 100.04 2776300.0 99.31
2020-08-07 102.3 100.56 101.7 101.23 3141900.0 100.49
2020-08-06 101.8 99.92 101.52 101.75 3943000.0 101.01
2020-08-05 102.36 99.88 99.97 102.14 4416000.0 101.39
2020-08-04 100.68 99.28 100.16 99.93 2730600.0 99.2
2020-08-03 101.55 100.21 101.08 100.68 3670900.0 99.94
2020-07-31 101.37 99.12 101.21 100.64 4604000.0 99.9
2020-07-30 101.58 100.24 100.98 101.53 3176900.0 100.79
2020-07-29 102.89 100.09 100.18 102.52 4744200.0 101.77
2020-07-28 100.79 99.27 100.14 99.86 4114200.0 99.13
2020-07-27 100.28 98.41 98.55 99.99 3717900.0 99.26
2020-07-24 100.21 98.36 100.21 98.95 4534400.0 98.23
2020-07-23 101.98 100.07 100.28 100.82 5905800.0 100.08
2020-07-22 100.57 98.0 98.11 100.19 4662000.0 99.46
2020-07-21 99.48 97.76 98.88 98.19 5064900.0 97.47
2020-07-20 100.71 98.72 100.0 99.08 5677900.0 98.35
2020-07-17 100.0 97.68 97.87 99.25 8315500.0 98.52
2020-07-16 97.99 94.29 97.85 96.4 7582200.0 95.69
2020-07-15 97.13 95.77 95.9 96.73 6205000.0 96.02
2020-07-14 94.98 91.71 92.64 94.82 4122800.0 94.13
2020-07-13 95.62 92.79 93.14 93.09 4297300.0 92.05
2020-07-10 93.8 92.32 93.47 93.04 2923200.0 92.0
2020-07-09 94.88 91.85 92.74 93.67 4576800.0 92.62
2020-07-08 93.67 91.5 92.84 92.58 3815300.0 91.55
2020-07-07 93.4 92.09 92.46 92.46 3389200.0 91.43
2020-07-06 93.97 92.45 92.76 92.97 5919100.0 91.93
2020-07-02 93.06 91.93 92.5 92.23 3845300.0 91.2
2020-07-01 91.98 90.43 91.98 91.64 3389600.0 90.62
2020-06-30 91.9 88.44 88.75 91.43 5220900.0 90.41
2020-06-29 89.7 88.09 89.58 89.01 4669300.0 88.02
2020-06-26 89.95 87.94 89.82 88.71 8522500.0 87.72
2020-06-25 89.81 86.16 87.24 89.62 5781100.0 88.62
2020-06-24 90.73 86.82 90.63 87.3 6141900.0 86.33
2020-06-23 92.3 90.79 91.11 91.3 4156900.0 90.28
2020-06-22 90.65 89.16 90.33 90.34 5072800.0 89.33
2020-06-19 92.4 90.61 91.67 90.68 9473300.0 89.67
2020-06-18 91.34 89.57 90.5 90.28 6022900.0 89.27
2020-06-17 91.67 90.1 90.42 90.9 4359100.0 89.89
2020-06-16 91.76 89.14 90.62 89.74 6143400.0 88.74
2020-06-15 90.35 87.05 87.52 89.55 5666000.0 88.55
2020-06-12 90.19 87.59 89.25 89.02 5590400.0 88.03
2020-06-11 92.5 86.94 92.17 87.78 8168300.0 86.8
2020-06-10 92.75 90.64 90.85 92.16 5829100.0 91.13
2020-06-09 92.82 90.24 92.32 90.27 4857400.0 89.26
2020-06-08 92.61 88.91 88.98 92.56 5426800.0 91.53
2020-06-05 89.96 87.32 88.47 89.86 11874500.0 88.86
2020-06-04 91.34 88.24 91.05 88.25 9113600.0 87.27
2020-06-03 92.7 90.56 92.56 91.4 8056300.0 90.38
2020-06-02 93.15 91.76 92.92 92.62 6394100.0 91.59
2020-06-01 93.96 92.04 92.95 93.01 5451600.0 91.97
2020-05-29 95.59 90.75 92.9 94.92 10141100.0 93.86
2020-05-28 93.33 91.21 91.95 92.1 5316300.0 91.07
2020-05-27 90.78 88.17 89.28 90.76 5420600.0 89.75
2020-05-26 93.29 89.17 92.95 89.48 6243800.0 88.48
2020-05-22 91.54 89.71 90.42 91.47 5184500.0 90.45
2020-05-21 90.61 88.38 89.64 90.39 6148300.0 89.38
2020-05-20 90.42 88.03 89.58 90.09 7488800.0 89.08
2020-05-19 90.5 88.11 90.33 88.22 7693100.0 87.24
2020-05-18 93.0 90.02 91.9 90.27 7648900.0 89.26
2020-05-15 91.16 88.79 89.96 89.89 13609400.0 88.89
2020-05-14 91.78 89.34 90.5 91.78 8189200.0 90.76
2020-05-13 94.67 90.84 93.27 92.16 11622500.0 91.13
2020-05-12 96.68 93.73 96.46 93.8 5384200.0 92.75
2020-05-11 96.49 93.14 93.22 96.07 7239100.0 95.0
2020-05-08 94.94 92.9 94.84 93.7 6170200.0 92.65
2020-05-07 94.54 91.81 92.14 93.99 7255000.0 92.94
2020-05-06 93.43 91.03 93.15 91.08 4248400.0 90.06
2020-05-05 93.66 90.39 90.95 93.03 6747900.0 91.99
2020-05-04 90.16 88.71 89.79 89.83 5036800.0 88.83
2020-05-01 91.36 88.75 91.0 89.85 6839800.0 88.85
2020-04-30 93.77 91.85 91.85 92.09 7978300.0 91.06
2020-04-29 93.05 91.07 92.09 92.28 7068300.0 91.25
2020-04-28 95.15 91.34 94.88 91.46 7805500.0 90.44
2020-04-27 95.9 94.02 95.48 94.95 6838200.0 93.89
2020-04-24 94.58 92.78 94.5 94.06 9017700.0 93.01
2020-04-23 97.45 93.35 95.87 93.94 10567500.0 92.89
2020-04-22 95.98 92.79 94.28 95.48 8370800.0 94.41
2020-04-21 96.97 93.62 96.1 94.05 12030300.0 93.0
2020-04-20 100.0 94.65 94.82 98.0 17251400.0 96.91
2020-04-17 97.75 94.24 97.45 96.01 16074800.0 94.94
2020-04-16 96.99 91.14 92.6 96.0 27036500.0 94.93
2020-04-15 91.9 88.51 90.01 90.94 14128000.0 89.93
2020-04-14 89.54 86.5 87.0 89.14 9861300.0 88.15
2020-04-13 86.48 83.52 86.32 85.85 6665800.0 84.54
2020-04-09 86.5 82.95 85.0 86.04 10474700.0 84.72
2020-04-08 85.39 81.05 82.5 84.95 9266400.0 83.65
2020-04-07 84.48 81.77 83.45 81.93 10872100.0 80.68
2020-04-06 83.12 79.61 81.08 82.73 12373800.0 81.46
2020-04-03 79.99 78.18 78.79 79.45 9139400.0 78.23
2020-04-02 79.66 76.0 76.12 79.44 10167900.0 78.22
2020-04-01 77.38 75.35 77.0 76.57 12208300.0 75.4
2020-03-31 81.49 78.56 81.43 78.91 23792300.0 77.7
2020-03-30 84.4 78.47 82.83 79.34 47540200.0 78.13
2020-03-27 77.5 73.61 77.5 74.56 8360600.0 73.42
2020-03-26 75.97 71.0 71.08 75.81 10530500.0 74.65
2020-03-25 72.63 68.15 68.95 70.75 9351000.0 69.67
2020-03-24 69.97 64.5 64.91 69.69 10903700.0 68.62
2020-03-23 67.49 61.61 67.07 62.82 13037100.0 61.86
2020-03-20 74.86 67.95 74.05 68.0 15131400.0 66.96
2020-03-19 81.81 73.55 81.36 74.5 14476000.0 73.36
2020-03-18 81.99 74.39 74.98 79.26 17541100.0 78.05
2020-03-17 79.79 73.34 75.52 79.49 13315300.0 78.27
2020-03-16 79.25 70.0 70.65 73.66 14358900.0 72.53
2020-03-13 82.67 74.83 77.91 81.65 18316900.0 80.4
2020-03-12 78.15 72.01 73.28 74.74 13876300.0 73.6
2020-03-11 79.07 76.35 78.53 78.09 11534200.0 76.89
2020-03-10 81.0 75.93 79.23 80.88 9417400.0 79.64
2020-03-09 79.34 75.1 76.61 77.02 10285000.0 75.84
2020-03-06 82.3 78.09 78.6 81.74 10647600.0 80.49
2020-03-05 81.47 79.13 80.29 80.52 9288700.0 79.29
2020-03-04 82.33 79.46 80.66 82.09 8660000.0 80.83
2020-03-03 83.5 77.26 81.58 77.99 9510600.0 76.8
2020-03-02 81.68 77.25 77.88 81.61 11483600.0 80.36
2020-02-28 78.16 74.02 77.12 77.03 16673000.0 75.85
2020-02-27 82.03 79.16 80.4 79.19 8657200.0 77.98
2020-02-26 82.88 81.11 82.13 81.36 7380100.0 80.11
2020-02-25 85.37 80.78 84.93 81.13 7021800.0 79.89
2020-02-24 85.67 84.07 85.45 84.63 5667200.0 83.33
2020-02-21 88.25 87.16 88.04 87.45 5570900.0 86.11
2020-02-20 89.56 88.04 89.1 88.46 3657500.0 87.11
2020-02-19 89.93 88.69 88.83 89.36 3464900.0 87.99
2020-02-18 89.49 88.31 89.42 88.88 4492300.0 87.52