Shares Magazine
$114.01+0.40 (+0.35%)03 Jan 2025, 19:02
Abbott Laboratories Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 3, 2025 | $113.99 | $114.18 | $113.30 | $114.01 | 1,425 |
| Jan 2, 2025 | $113.60 | $113.91 | $112.84 | $113.61 | 5,984 |
| Dec 31, 2024 | $113.00 | $113.70 | $112.70 | $112.70 | 625 |
| Dec 30, 2024 | $114.17 | $114.78 | $112.69 | $112.71 | 1,716 |
| Dec 27, 2024 | $114.59 | $115.91 | $114.52 | $114.67 | 2,307 |
| Dec 24, 2024 | $114.00 | $114.79 | $113.80 | $114.79 | 155 |
| Dec 23, 2024 | $113.95 | $114.89 | $113.01 | $113.67 | 959 |
| Dec 20, 2024 | $112.64 | $114.80 | $112.52 | $112.79 | 4,320 |
| Dec 19, 2024 | $111.62 | $113.28 | $111.22 | $112.92 | 10,150 |
| Dec 18, 2024 | $113.07 | $114.13 | $112.26 | $113.14 | 4,898 |
| Dec 17, 2024 | $112.54 | $113.84 | $112.03 | $113.29 | 10,450 |
| Dec 16, 2024 | $112.88 | $113.63 | $112.19 | $113.06 | 1,920 |
| Dec 13, 2024 | $114.15 | $114.26 | $112.16 | $113.32 | 6,254 |
| Dec 12, 2024 | $114.44 | $114.61 | $113.31 | $113.31 | 3,734 |
| Dec 11, 2024 | $115.24 | $115.49 | $114.24 | $114.28 | 12,313 |
| Dec 10, 2024 | $115.10 | $115.66 | $114.30 | $115.50 | 27,220 |
| Dec 9, 2024 | $115.36 | $115.81 | $113.88 | $114.68 | 2,596 |
| Dec 6, 2024 | $115.53 | $115.93 | $115.24 | $115.60 | 452,400 |
| Dec 5, 2024 | $115.17 | $116.32 | $114.92 | $115.55 | 3,018 |
| Dec 4, 2024 | $116.41 | $116.85 | $115.33 | $115.93 | 3,772 |
| Dec 3, 2024 | $116.99 | $117.41 | $116.09 | $116.09 | 5,131 |
| Dec 2, 2024 | $118.67 | $118.89 | $117.15 | $117.48 | 8,559 |
| Nov 29, 2024 | $118.79 | $119.14 | $117.94 | $118.98 | 12,361 |
| Nov 27, 2024 | $118.53 | $120.50 | $118.19 | $119.37 | 4,897 |
| Nov 26, 2024 | $118.88 | $119.00 | $117.07 | $117.46 | 4,663 |
| Nov 25, 2024 | $118.46 | $118.58 | $117.78 | $118.04 | 4,884 |
| Nov 22, 2024 | $117.33 | $117.94 | $116.39 | $116.58 | 2,973 |
| Nov 21, 2024 | $115.50 | $117.06 | $115.13 | $117.02 | 773,590 |
| Nov 20, 2024 | $116.69 | $117.04 | $115.70 | $115.86 | 10,085 |
| Nov 19, 2024 | $116.30 | $117.42 | $115.42 | $117.40 | 13,357 |
| Nov 18, 2024 | $115.80 | $117.92 | $115.04 | $117.89 | 11,950 |
| Nov 15, 2024 | $113.20 | $116.31 | $113.20 | $115.98 | 4,395 |
| Nov 14, 2024 | $115.55 | $115.99 | $115.27 | $115.83 | 254,887 |
| Nov 13, 2024 | $116.00 | $116.79 | $115.66 | $116.02 | 10,554 |
| Nov 12, 2024 | $116.85 | $117.28 | $116.42 | $117.10 | 3,302 |
| Nov 11, 2024 | $117.06 | $117.80 | $116.40 | $116.76 | 17,544 |
| Nov 8, 2024 | $115.29 | $116.66 | $115.19 | $116.66 | 6,800 |
| Nov 7, 2024 | $117.02 | $117.23 | $114.81 | $114.88 | 6,258 |
| Nov 6, 2024 | $120.14 | $120.14 | $115.59 | $116.57 | 6,882 |
| Nov 5, 2024 | $117.22 | $118.17 | $116.43 | $117.79 | 1,569 |
| Nov 4, 2024 | $119.75 | $120.27 | $117.63 | $118.18 | 3,455 |
| Nov 1, 2024 | $119.30 | $119.79 | $117.36 | $119.39 | 9,220 |
| Oct 31, 2024 | $113.35 | $114.25 | $113.35 | $114.08 | 2,831 |
| Oct 30, 2024 | $112.76 | $114.62 | $112.64 | $114.49 | 3,022 |
| Oct 29, 2024 | $114.24 | $114.71 | $113.50 | $113.76 | 7,839 |
| Oct 28, 2024 | $114.58 | $114.82 | $113.72 | $114.19 | 2,033 |
| Oct 25, 2024 | $116.57 | $116.57 | $113.20 | $113.91 | 3,607 |
| Oct 24, 2024 | $117.30 | $117.36 | $116.27 | $116.45 | 3,394 |
| Oct 23, 2024 | $115.98 | $116.80 | $115.96 | $116.60 | 554,060 |
| Oct 22, 2024 | $117.16 | $117.17 | $116.02 | $116.17 | 45,808 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ithaca Energy PLC | 122.20 | 3.56 |
| Metro Bank Holdings PLC | 99.70 | 3.53 |
| Harbour Energy PLC | 268.00 | 2.80 |
| Ocado Group PLC | 323.60 | 2.67 |
| Foresight Environmental Infrastructure Limited | 75.80 | 2.43 |
| Oxford Nanopore Technologies PLC | 131.00 | 2.02 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Diageo PLC | 2,448.50 | -3.89 |
| Wood Group (John) PLC | 64.70 | -3.86 |
| Carnival PLC | 1,765.50 | -3.81 |
| Persimmon PLC | 1,139.50 | -3.76 |
| Ferrexpo PLC | 105.00 | -3.49 |
| Barratt Redrow PLC | 420.50 | -3.24 |
Risers/fallers data from previous trading day.