Abbott Laboratories ABT
NYSE · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$98,83-2,12 (-%2,10)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $98,83 | -%2,10 | $100,57 | $100,63 | $98,72 | 7,57M |
| 2026-09-29 | $100,95 | -%0,03 | $100,26 | $101,07 | $99,48 | 8,05M |
| 2026-09-28 | $100,98 | -%0,31 | $101,08 | $101,76 | $100,26 | 6,80M |
| 2026-09-25 | $101,29 | +%0,22 | $100,81 | $101,82 | $100,09 | 7,78M |
| 2026-09-24 | $101,07 | -%2,34 | $103,77 | $104,22 | $101,02 | 6,22M |
| 2026-09-23 | $103,49 | -%0,19 | $104,22 | $104,31 | $102,66 | 12,18M |
| 2026-09-22 | $103,69 | +%0,69 | $104,01 | $104,54 | $102,90 | 8,38M |
| 2026-09-21 | $102,98 | +%0,36 | $102,27 | $103,20 | $101,84 | 5,02M |
| 2026-09-18 | $102,61 | +%0,37 | $101,83 | $103,19 | $101,50 | 27,08M |
| 2026-09-17 | $102,23 | -%0,13 | $102,15 | $103,00 | $100,33 | 8,42M |
| 2026-09-16 | $102,36 | +%0,32 | $101,89 | $103,30 | $101,50 | 5,23M |
| 2026-09-15 | $102,03 | -%1,03 | $102,98 | $103,06 | $101,47 | 7,42M |
| 2026-09-14 | $103,09 | +%1,12 | $103,56 | $104,44 | $102,57 | 7,79M |
| 2026-09-11 | $101,95 | -%1,36 | $104,15 | $104,18 | $101,49 | 8,40M |
| 2026-09-10 | $103,36 | -%1,78 | $105,18 | $105,19 | $103,18 | 7,84M |
| 2026-09-09 | $105,23 | -%0,27 | $105,69 | $106,86 | $104,78 | 6,47M |
| 2026-09-08 | $105,52 | -%2,59 | $108,36 | $108,39 | $105,24 | 11,40M |
| 2026-09-04 | $108,33 | -%0,42 | $108,11 | $110,01 | $107,36 | 7,03M |
| 2026-09-03 | $108,79 | -%1,52 | $110,91 | $112,00 | $108,04 | 5,30M |
| 2026-09-02 | $110,47 | +%1,41 | $109,32 | $112,20 | $109,00 | 8,46M |
| 2026-09-01 | $108,93 | -%1,30 | $112,25 | $113,91 | $108,68 | 7,23M |
| 2026-08-31 | $110,36 | -%1,88 | $111,54 | $111,64 | $109,54 | 10,69M |
| 2026-08-28 | $112,47 | +%0,79 | $111,60 | $112,75 | $111,11 | 7,55M |
| 2026-08-27 | $111,59 | -%2,20 | $112,75 | $113,45 | $111,29 | 8,35M |
| 2026-08-26 | $114,10 | -%1,75 | $115,40 | $116,72 | $114,01 | 6,96M |
| 2026-08-25 | $116,13 | -%0,46 | $115,83 | $116,61 | $115,04 | 7,50M |
| 2026-08-24 | $116,67 | +%0,03 | $116,28 | $117,34 | $115,82 | 5,92M |
| 2026-08-21 | $116,64 | +%2,19 | $114,02 | $116,66 | $113,45 | 9,93M |
| 2026-08-20 | $114,14 | -%0,25 | $114,00 | $115,23 | $113,99 | 5,78M |
| 2026-08-19 | $114,43 | +%1,55 | $113,23 | $115,67 | $112,91 | 7,40M |
| 2026-08-18 | $112,68 | +%2,09 | $112,45 | $113,63 | $111,75 | 9,78M |
| 2026-08-17 | $110,37 | -%0,79 | $110,04 | $111,41 | $109,35 | 11,46M |
| 2026-08-14 | $111,25 | -%0,02 | $111,49 | $111,97 | $110,79 | 5,58M |
| 2026-08-13 | $111,27 | +%0,32 | $112,47 | $112,47 | $110,46 | 5,52M |
| 2026-08-12 | $110,91 | +%1,08 | $108,05 | $111,28 | $107,50 | 6,61M |
| 2026-08-11 | $109,72 | +%1,01 | $108,62 | $110,19 | $107,92 | 6,74M |
| 2026-08-10 | $108,62 | +%0,75 | $107,41 | $109,09 | $107,36 | 5,60M |
| 2026-08-07 | $107,81 | -%0,14 | $107,03 | $107,97 | $106,01 | 6,61M |
| 2026-08-06 | $107,96 | +%2,13 | $107,19 | $107,99 | $105,56 | 9,80M |
| 2026-08-05 | $105,71 | +%0,24 | $106,71 | $106,76 | $104,20 | 9,31M |
| 2026-08-04 | $105,46 | -%1,55 | $105,77 | $106,19 | $104,92 | 8,16M |
| 2026-08-03 | $107,12 | +%1,34 | $107,85 | $109,33 | $106,43 | 7,41M |
| 2026-07-31 | $105,70 | +%0,09 | $104,46 | $106,39 | $102,89 | 9,61M |
| 2026-07-30 | $105,61 | -%2,21 | $106,01 | $106,81 | $104,48 | 8,15M |
| 2026-07-29 | $108,00 | +%0,68 | $106,97 | $110,04 | $106,97 | 12,16M |
| 2026-07-28 | $107,27 | +%2,66 | $106,09 | $109,26 | $105,97 | 12,67M |
| 2026-07-27 | $104,49 | +%1,39 | $104,09 | $105,86 | $103,38 | 11,62M |
| 2026-07-24 | $103,06 | +%2,29 | $101,50 | $104,18 | $101,50 | 10,37M |
| 2026-07-23 | $100,75 | +%0,18 | $101,23 | $101,90 | $100,07 | 9,96M |
| 2026-07-22 | $100,57 | +%0,90 | $100,45 | $101,04 | $99,84 | 10,26M |
| 2026-07-21 | $99,67 | -%1,96 | $100,52 | $101,83 | $99,34 | 11,66M |
| 2026-07-20 | $101,66 | +%0,97 | $100,70 | $102,46 | $100,03 | 14,39M |
| 2026-07-17 | $100,68 | +%1,87 | $101,00 | $102,13 | $99,47 | 19,91M |
| 2026-07-16 | $98,83 | +%10,71 | $95,29 | $101,87 | $94,99 | 32,76M |
| 2026-07-15 | $89,27 | +%0,35 | $87,99 | $89,88 | $87,64 | 16,42M |
| 2026-07-14 | $88,96 | -%3,42 | $90,50 | $90,50 | $88,62 | 12,47M |
| 2026-07-13 | $92,11 | -%1,94 | $93,95 | $94,10 | $91,64 | 11,76M |
| 2026-07-10 | $93,93 | -%0,50 | $94,97 | $94,97 | $93,47 | 6,91M |
| 2026-07-09 | $94,40 | -%0,82 | $94,77 | $94,98 | $93,91 | 8,36M |
| 2026-07-08 | $95,18 | -%0,69 | $95,11 | $96,19 | $94,30 | 10,10M |
| 2026-07-07 | $95,84 | +%0,22 | $97,27 | $98,14 | $95,74 | 10,26M |
| 2026-07-06 | $95,63 | +%0,24 | $95,00 | $95,92 | $92,99 | 15,26M |
| 2026-07-02 | $95,40 | +%3,49 | $93,41 | $95,74 | $91,91 | 10,64M |
| 2026-07-01 | $92,18 | +%1,59 | $92,25 | $94,00 | $91,77 | 13,94M |
| 2026-06-30 | $90,74 | -%2,12 | $93,29 | $93,29 | $90,61 | 10,02M |
| 2026-06-29 | $92,71 | -%1,50 | $94,54 | $94,98 | $92,67 | 10,31M |
| 2026-06-26 | $94,12 | +%0,94 | $93,86 | $95,21 | $93,21 | 16,47M |
| 2026-06-25 | $93,24 | +%3,04 | $90,60 | $94,56 | $90,28 | 16,71M |
| 2026-06-24 | $90,49 | -%0,04 | $91,19 | $92,92 | $90,30 | 13,20M |
| 2026-06-23 | $90,53 | +%3,07 | $88,95 | $90,93 | $88,73 | 12,20M |
| 2026-06-22 | $87,83 | -%0,66 | $88,15 | $88,59 | $87,21 | 11,46M |
| 2026-06-18 | $88,41 | -%0,10 | $88,64 | $89,44 | $87,76 | 41,96M |
| 2026-06-17 | $88,50 | -%2,34 | $90,36 | $91,58 | $87,87 | 13,05M |
| 2026-06-16 | $90,62 | +%2,20 | $89,36 | $90,69 | $88,83 | 12,74M |
| 2026-06-15 | $88,67 | +%0,56 | $88,26 | $89,16 | $87,73 | 10,95M |
| 2026-06-12 | $88,18 | -%1,64 | $89,62 | $90,29 | $87,07 | 13,76M |
| 2026-06-11 | $89,65 | +%0,54 | $89,26 | $90,37 | $88,76 | 15,09M |
| 2026-06-10 | $89,17 | -%2,28 | $91,32 | $91,32 | $88,69 | 11,85M |
| 2026-06-09 | $91,25 | +%0,83 | $90,73 | $92,02 | $90,13 | 14,11M |
| 2026-06-08 | $90,50 | -%0,63 | $90,54 | $91,34 | $90,23 | 13,31M |
| 2026-06-05 | $91,07 | +%0,32 | $91,75 | $92,73 | $90,96 | 11,93M |
| 2026-06-04 | $90,78 | +%4,36 | $89,32 | $91,48 | $89,20 | 14,15M |
| 2026-06-03 | $86,99 | +%0,02 | $87,20 | $88,11 | $86,72 | 10,45M |
| 2026-06-02 | $86,97 | -%0,92 | $87,25 | $87,85 | $85,89 | 10,28M |
| 2026-06-01 | $87,78 | +%2,55 | $85,78 | $87,93 | $85,60 | 10,56M |
| 2026-05-29 | $85,60 | -%0,81 | $86,65 | $86,73 | $85,28 | 21,14M |
| 2026-05-28 | $86,30 | +%0,72 | $85,64 | $86,40 | $85,14 | 10,15M |
| 2026-05-27 | $85,68 | -%1,14 | $86,65 | $86,84 | $84,96 | 10,81M |
| 2026-05-26 | $86,67 | -%0,85 | $86,83 | $86,96 | $85,81 | 10,25M |
| 2026-05-22 | $87,41 | -%0,41 | $87,92 | $88,84 | $87,05 | 9,52M |