Indicators

Abbott Laboratories (NY: ABT )

107.53 +0.67 (+0.63%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	120.27	122.61		122.13	7,524,450	+2.02(+1.68%)
Jan 28, 2022	115.72	120.28	114.61	120.11	8,670,063	+4.70(+4.08%)
Jan 27, 2022	115.92	118.02	114.73	115.41	9,579,965	+0.35(+0.31%)
Jan 26, 2022	114.21	116.59	114.03	115.05	15,394,253	-3.07(-2.60%)
Jan 25, 2022	117.94	119.41	116.51	118.12	9,521,497	-0.53(-0.44%)
Jan 24, 2022	118.83	119.30	115.64	118.64	11,338,414	-1.93(-1.60%)
Jan 21, 2022	121.51	121.78	119.64	120.57	10,574,684	+1.07(+0.90%)
Jan 20, 2022	120.96	122.56	119.40	119.50	9,021,587	-1.28(-1.06%)
Jan 19, 2022	121.45	122.25	120.57	120.78	4,170,568	-0.50(-0.41%)
Jan 18, 2022	122.08	122.58	120.30	121.28	6,105,290	-1.52(-1.24%)
Jan 14, 2022				122.80	0	-1.43(-1.15%)
Jan 13, 2022	126.86	127.28	124.02	124.23	7,486,458	-3.45(-2.70%)
Jan 12, 2022	128.80	129.57	126.54	127.68	8,800,380	-1.89(-1.46%)
Jan 11, 2022	129.12	129.83	127.99	129.57	5,978,272	+0.42(+0.33%)
Jan 10, 2022	128.70	129.38	127.87	129.15	6,256,530	-0.29(-0.22%)
Jan 07, 2022	128.79	130.03	128.31	129.44	4,574,066	+0.40(+0.31%)
Jan 06, 2022	128.90	130.06	127.83	129.04	5,979,712	-0.02(-0.01%)
Jan 05, 2022	129.05	130.84	128.97	129.06	6,230,496	-0.58(-0.45%)
Jan 04, 2022	133.20	133.34	128.67	129.64	8,628,882	-3.12(-2.35%)

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.