Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-09-20	Z	ABT	113.75	114.16	113.20	113.70	-0.48	8,403,256	38,487	113.33	114.39
2024-09-19	Z	ABT	115.49	115.66	113.25	114.15	-0.735	8,144,167	54,716	113.80	115.29
2024-09-18	Z	ABT	117.50	117.50	114.5162	114.88	-3.24	5,990,237	45,998	114.68	115.79
2024-09-17	Z	ABT	117.80	118.54	117.26	118.13	0.51	4,982,513	39,326	117.00	119.95
2024-09-16	Z	ABT	117.00	117.68	116.42	117.63	1.242	3,637,154	37,261	110.00	117.70
2024-09-13	Z	ABT	116.02	117.05	115.94	116.40	-0.43	3,350,073	28,453	115.51	117.49
2024-09-12	Z	ABT	116.495	117.305	115.59	116.83	0.24	4,349,377	37,796	116.83	117.00
2024-09-11	Z	ABT	116.39	116.72	114.72	116.60	-0.56	6,535,606	37,764	116.22	116.97
2024-09-10	Z	ABT	116.15	117.25	115.43	117.11	0.62	4,963,719	38,216	116.38	117.34
2024-09-09	Z	ABT	114.46	116.73	114.32	116.43	2.58	5,100,977	42,086	116.00	117.00
2024-09-06	Z	ABT	113.63	114.34	113.01	113.86	0.85	3,802,314	32,585	113.01	114.42
2024-09-05	Z	ABT	114.26	114.48	112.52	113.10	-1.30	2,927,982	29,183	113.25	113.54
2024-09-04	Z	ABT	114.69	115.59	113.57	114.40	-0.26	3,659,194	32,599	114.40	115.43
2024-09-03	Z	ABT	113.36	114.83	113.36	114.66	1.425	4,436,864	43,150	114.09	114.88
2024-09-02	Z	ABT	113.00	113.47	111.89	113.27	0.52	0	0	113.38	113.50
2024-08-30	Z	ABT	113.00	113.47	111.89	113.27	0.52	4,320,108	33,529	113.38	113.50
2024-08-29	Z	ABT	113.295	113.50	112.52	112.76	-0.11	3,375,763	29,136	111.51	113.80
2024-08-28	Z	ABT	113.10	113.42	112.37	112.90	-0.17	3,836,645	29,032	112.40	113.33
2024-08-27	Z	ABT	113.055	113.17	112.14	113.10	0.42	2,705,389	26,144	112.12	113.25
2024-08-26	Z	ABT	112.735	113.255	112.06	112.70	0.03	3,212,693	28,682	112.50	112.98
2024-08-23	Z	ABT	112.40	112.78	111.89	112.69	0.57	4,511,622	26,743	112.14	112.69
2024-08-22	Z	ABT	111.79	112.15	111.05	112.10	0.735	3,690,393	28,791	111.62	112.21
2024-08-21	Z	ABT	110.97	111.45	110.68	111.39	0.58	4,081,628	32,776	111.26	112.00
2024-08-20	Z	ABT	111.82	112.09	110.33	110.77	-1.13	5,822,288	42,335	110.14	110.77
2024-08-19	Z	ABT	111.00	112.25	110.84	111.90	0.91	3,495,878	27,829	110.45	113.00
2024-08-16	Z	ABT	111.36	111.60	110.57	111.00	0.06	4,643,288	31,048	110.36	111.61
2024-08-15	Z	ABT	110.47	111.33	109.76	110.94	1.05	7,458,609	43,214	110.00	111.00
2024-08-14	Z	ABT	108.07	110.18	107.71	109.89	1.635	5,823,126	37,665	108.93	110.96
2024-08-13	Z	ABT	107.80	108.56	107.60	108.24	0.42	4,920,532	36,848	106.10	114.37
2024-08-12	Z	ABT	108.40	108.40	107.105	107.80	-0.92	4,795,772	34,440	107.08	107.70
2024-08-09	Z	ABT	109.28	109.28	107.69	108.71	-1.07	5,435,140	43,043	108.52	109.07
2024-08-08	Z	ABT	109.95	111.22	109.22	109.76	-0.195	5,476,515	43,979	108.32	109.83
2024-08-07	Z	ABT	109.61	112.35	109.40	109.94	0.46	6,365,163	49,936	109.47	111.00
2024-08-06	Z	ABT	108.95	110.64	108.63	109.50	0.82	5,634,310	39,335	109.54	110.75
2024-08-05	Z	ABT	111.34	112.00	108.37	108.63	-2.66	7,119,994	55,088	110.01	110.46
2024-08-02	Z	ABT	110.18	112.04	108.40	111.31	1.12	9,885,589	58,437	110.38	111.27
2024-08-01	Z	ABT	106.65	110.68	106.33	110.15	4.23	9,069,136	65,000	107.00	110.00
2024-07-31	Z	ABT	105.50	106.83	103.55	105.94	0.63	8,238,289	42,748	105.45	106.55
2024-07-30	Z	ABT	104.76	105.675	102.78	105.32	0.54	9,126,101	52,905	105.20	106.17
2024-07-29	Z	ABT	100.59	105.175	99.92	104.77	-0.4699	19,452,418	102,286	103.00	104.50
2024-07-26	Z	ABT	106.46	107.14	104.66	105.24	-0.72	8,555,318	53,342	98.00	108.98
2024-07-25	Z	ABT	107.02	108.71	105.92	105.96	-1.28	6,356,581	49,221	105.51	109.94
2024-07-24	Z	ABT	104.22	107.31	103.54	107.26	3.33	8,680,789	49,537	106.05	108.45
2024-07-23	Z	ABT	104.01	104.33	103.37	103.92	0.205	5,894,634	36,490	103.40	103.90
2024-07-22	Z	ABT	102.50	103.83	102.31	103.72	1.70	7,877,910	40,823	103.66	103.87
2024-07-19	Z	ABT	100.61	102.40	100.08	102.03	1.98	11,962,899	59,909	102.03	102.48
2024-07-18	Z	ABT	102.39	104.145	99.71	100.07	-4.56	13,075,670	73,198	98.00	100.64
2024-07-17	Z	ABT	102.65	105.65	102.50	104.68	1.97	13,437,987	69,002	104.45	104.83
2024-07-16	Z	ABT	102.915	103.87	102.51	102.72	-0.265	7,656,739	55,769	102.72	104.25
2024-07-15	Z	ABT	103.93	104.16	102.58	102.96	-0.70	4,970,840	31,577	102.55	104.50
2024-07-12	Z	ABT	104.67	104.93	104.11	104.22	0.06	4,277,683	32,404	104.00	104.55
2024-07-11	Z	ABT	103.38	104.64	103.06	104.18	1.12	5,025,283	34,357	100.00	104.20
2024-07-10	Z	ABT	101.42	103.08	101.27	103.05	1.37	6,598,952	35,377	102.06	103.59
2024-07-09	Z	ABT	102.39	102.59	100.75	101.64	-0.48	6,268,663	38,870	100.50	102.20
2024-07-08	Z	ABT	103.78	103.85	101.94	102.12	-1.92	4,541,957	34,637	102.16	102.65
2024-07-05	Z	ABT	102.03	104.07	101.76	104.02	1.69	6,582,772	29,760	103.23	104.02
2024-07-04	Z	ABT	103.36	103.66	102.18	102.33	-0.925	0	0	102.19	102.50
2024-07-03	Z	ABT	103.36	103.66	102.18	102.33	-0.925	2,017,846	19,894	102.19	102.50
2024-07-02	Z	ABT	102.70	103.39	102.70	103.20		3,650,516	26,975	102.55	104.11
2024-07-01	Z	ABT	104.16	105.51	102.61	103.20	-0.71	4,588,859	33,894	102.54	103.98
2024-06-28	Z	ABT	104.70	105.16	103.53	103.91	-0.77	8,283,565	34,328	103.69	104.75
2024-06-27	Z	ABT	105.25	105.32	103.92	104.65	-0.21	4,137,297	32,308	103.50	104.60
2024-06-26	Z	ABT	105.09	105.65	104.32	104.88	-0.615	5,406,208	32,141	103.35	106.10
2024-06-25	Z	ABT	105.40	105.98	104.82	105.49	0.19	4,722,547	27,931	104.50	106.84
2024-06-24	Z	ABT	106.29	106.29	104.9401	105.30	-0.43	5,201,126	25,981	104.54	105.69
2024-06-21	Z	ABT	106.66	106.93	105.24	105.72	-0.87	10,329,028	37,229	104.00	106.92