Skip to main content

Abbott Laboratories (NY: ABT )

114.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 119.64 121.97 121.49 7,564,369 +2.01(+1.68%)
Jan 28, 2022 115.11 119.65 114.01 119.48 8,716,060 +4.68(+4.08%)
Jan 27, 2022 115.31 117.40 114.13 114.80 9,630,790 +0.35(+0.31%)
Jan 26, 2022 113.61 115.98 113.42 114.44 15,475,925 -3.05(-2.60%)
Jan 25, 2022 117.31 118.78 115.89 117.50 9,572,011 -0.52(-0.44%)
Jan 24, 2022 118.20 118.67 115.03 118.02 11,398,567 -1.92(-1.60%)
Jan 21, 2022 120.87 121.14 119.01 119.94 10,630,786 +1.07(+0.90%)
Jan 20, 2022 120.33 121.92 118.77 118.87 9,069,449 -1.28(-1.06%)
Jan 19, 2022 120.81 121.60 119.94 120.14 4,192,694 -0.50(-0.41%)
Jan 18, 2022 121.43 121.94 119.67 120.64 6,137,681 -1.52(-1.24%)
Jan 14, 2022 122.16 0 -1.42(-1.15%)
Jan 13, 2022 126.19 126.61 123.37 123.58 7,526,176 -3.43(-2.70%)
Jan 12, 2022 128.12 128.89 125.88 127.01 8,847,069 -1.88(-1.46%)
Jan 11, 2022 128.44 129.14 127.31 128.89 6,009,988 +0.42(+0.33%)
Jan 10, 2022 128.02 128.70 127.20 128.47 6,289,723 -0.28(-0.22%)
Jan 07, 2022 128.11 129.34 127.63 128.75 4,598,333 +0.40(+0.31%)
Jan 06, 2022 128.22 129.37 127.16 128.36 6,011,436 -0.02(-0.01%)
Jan 05, 2022 128.37 130.15 128.29 128.38 6,263,551 -0.58(-0.45%)
Jan 04, 2022 132.50 132.64 128.00 128.95 8,674,661 -3.11(-2.35%)
Jan 03, 2022 132.43 132.81 130.32 132.06 7,041,582 -1.62(-1.21%)
Dec 31, 2021 133.92 134.65 133.66 133.68 3,444,687 -0.25(-0.18%)
Dec 30, 2021 134.31 134.63 133.53 133.92 2,957,417 -0.18(-0.13%)
Dec 29, 2021 133.42 134.55 132.34 134.10 3,011,441 +0.68(+0.51%)
Dec 28, 2021 134.47 134.60 133.09 133.42 3,470,242 -0.94(-0.70%)
Dec 27, 2021 132.80 135.44 132.43 134.36 4,002,670 +2.18(+1.65%)
Dec 23, 2021 132.64 133.19 131.76 132.17 3,676,703 +0.16(+0.12%)
Dec 22, 2021 129.06 132.04 128.97 132.01 7,125,548 +3.53(+2.75%)
Dec 21, 2021 129.19 130.29 126.70 128.48 7,527,394 +0.28(+0.21%)
Dec 20, 2021 129.36 130.89 127.48 128.20 6,844,843 -2.02(-1.55%)
Dec 17, 2021 130.63 132.28 130.02 130.23 12,938,486 +0.97(+0.75%)
Dec 16, 2021 128.64 129.75 127.84 129.26 7,353,547 +0.50(+0.39%)
Dec 15, 2021 126.84 128.86 126.23 128.75 6,761,763 +2.49(+1.97%)
Dec 14, 2021 129.11 129.17 125.37 126.27 8,625,661 -2.87(-2.22%)
Dec 13, 2021 127.75 130.12 127.75 129.13 5,363,983 +1.51(+1.18%)
Dec 10, 2021 126.72 127.75 126.22 127.62 4,602,874 +1.75(+1.39%)
Dec 09, 2021 125.85 126.43 124.88 125.88 2,804,147 +0.15(+0.12%)
Dec 08, 2021 126.13 126.75 124.54 125.72 5,674,221 -0.05(-0.04%)
Dec 07, 2021 127.27 127.35 125.18 125.77 5,414,510 -0.05(-0.04%)
Dec 06, 2021 124.20 126.59 124.05 125.82 6,950,590 +2.09(+1.69%)
Dec 03, 2021 122.41 123.91 121.60 123.73 5,532,371 +1.80(+1.47%)
Dec 02, 2021 119.95 123.33 119.95 121.94 5,364,972 +1.56(+1.29%)
Dec 01, 2021 120.13 122.03 118.84 120.38 5,071,295 +0.92(+0.77%)
Nov 30, 2021 121.76 122.32 119.05 119.46 7,654,245 -2.15(-1.77%)
Nov 29, 2021 120.01 122.47 119.07 121.60 5,946,758 +2.04(+1.71%)
Nov 26, 2021 121.39 123.24 119.14 119.56 4,918,280 +0.77(+0.65%)
Nov 24, 2021 117.84 118.99 117.78 118.79 3,926,713 +0.56(+0.47%)
Nov 23, 2021 118.26 118.62 117.03 118.23 5,131,440 -0.74(-0.62%)
Nov 22, 2021 120.42 120.43 118.42 118.97 4,427,717 -1.50(-1.25%)
Nov 19, 2021 121.96 122.08 120.11 120.47 7,230,692 -0.76(-0.63%)
Nov 18, 2021 122.82 122.93 121.07 121.23 4,702,141 -0.93(-0.76%)
Nov 17, 2021 124.05 124.14 122.09 122.16 5,005,303 -2.16(-1.73%)
Nov 16, 2021 123.13 125.00 123.13 124.32 4,334,512 +1.38(+1.12%)
Nov 15, 2021 122.31 123.66 121.82 122.94 4,807,225 +0.94(+0.77%)
Nov 12, 2021 121.52 122.38 120.74 122.00 6,803,796 +1.14(+0.94%)
Nov 11, 2021 121.55 122.49 120.85 120.86 5,321,270 -0.54(-0.45%)
Nov 10, 2021 119.86 121.68 121.40 5,642,206 +1.32(+1.10%)
Nov 09, 2021 120.34 121.10 119.91 120.08 5,401,484 -0.35(-0.29%)
Nov 08, 2021 117.78 120.84 117.59 120.43 5,190,544 +2.31(+1.95%)
Nov 05, 2021 120.70 120.93 117.71 118.13 8,412,267 -4.48(-3.66%)
Nov 04, 2021 122.48 122.99 121.75 122.61 5,001,875 +0.37(+0.30%)
Nov 03, 2021 120.98 122.28 120.60 122.24 5,380,761 +0.94(+0.77%)
Nov 02, 2021 122.84 123.03 120.90 121.30 8,496,171 -1.17(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.