Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 122.11 123.79 121.70 123.68 4,890,016 +1.13(+0.92%)
Oct 28, 2021 122.85 123.73 121.90 122.55 3,799,554 +0.00(+0.00%)
Oct 27, 2021 123.78 123.74 122.22 122.55 4,302,659 -0.40(-0.33%)
Oct 26, 2021 121.87 123.57 122.95 4,164,708 +1.49(+1.22%)
Oct 25, 2021 121.38 121.72 120.33 121.46 4,613,505 -0.13(-0.11%)
Oct 22, 2021 120.44 121.71 119.83 121.60 5,984,291 +1.60(+1.34%)
Oct 21, 2021 118.52 120.52 118.11 119.99 5,194,388 +1.67(+1.41%)
Oct 20, 2021 118.54 119.75 117.25 118.33 8,754,030 +3.81(+3.33%)
Oct 19, 2021 112.33 115.32 112.33 114.52 6,126,175 +2.42(+2.16%)
Oct 18, 2021 112.55 112.74 111.60 112.10 5,737,919 -0.64(-0.57%)
Oct 15, 2021 113.31 113.55 112.39 112.74 6,265,960 -0.08(-0.07%)
Oct 14, 2021 111.94 112.92 111.92 112.82 5,187,183 +0.98(+0.88%)
Oct 13, 2021 112.32 113.01 111.30 111.84 4,116,878 -0.31(-0.27%)
Oct 12, 2021 112.70 113.09 111.27 112.14 4,811,489 +0.42(+0.38%)
Oct 11, 2021 112.94 113.69 111.69 111.72 4,052,030 -1.44(-1.28%)
Oct 08, 2021 112.88 114.06 112.62 113.17 7,525,329 +0.46(+0.41%)
Oct 07, 2021 112.36 113.47 112.27 112.71 4,713,695 +1.36(+1.22%)
Oct 06, 2021 110.64 111.42 109.35 111.35 5,752,559 +0.58(+0.53%)
Oct 05, 2021 110.99 111.79 110.43 110.77 4,433,289 +0.33(+0.30%)
Oct 04, 2021 111.47 112.38 109.79 110.43 6,176,038 -1.61(-1.43%)
Oct 01, 2021 112.98 113.20 110.02 112.04 8,550,461 -0.88(-0.78%)
Sep 30, 2021 114.57 115.34 112.89 112.92 5,007,103 -1.27(-1.11%)
Sep 29, 2021 113.67 114.76 113.53 114.19 4,719,665 +0.69(+0.61%)
Sep 28, 2021 114.32 114.46 112.77 113.50 6,125,466 -1.76(-1.53%)
Sep 27, 2021 117.89 118.05 115.14 115.26 6,779,918 -3.62(-3.05%)
Sep 24, 2021 119.30 119.94 118.79 118.88 3,186,623 -0.89(-0.74%)
Sep 23, 2021 119.89 120.34 119.30 119.77 4,353,568 +0.62(+0.52%)
Sep 22, 2021 119.96 120.19 118.70 119.15 6,855,854 -0.46(-0.38%)
Sep 21, 2021 120.03 121.19 119.58 119.61 5,145,605 +0.25(+0.21%)
Sep 20, 2021 120.06 120.99 118.35 119.36 5,505,115 -1.83(-1.51%)
Sep 17, 2021 121.19 122.16 120.88 121.20 10,509,915 -0.62(-0.51%)
Sep 16, 2021 122.23 122.28 120.73 121.82 3,470,447 -0.05(-0.04%)
Sep 15, 2021 121.28 122.53 120.71 121.86 5,024,846 +0.42(+0.35%)
Sep 14, 2021 121.73 122.34 121.14 121.44 4,391,045 +0.41(+0.34%)
Sep 13, 2021 123.95 123.12 119.30 121.03 6,078,145 -2.08(-1.69%)
Sep 10, 2021 122.35 123.73 122.35 123.12 4,329,873 +0.78(+0.64%)
Sep 09, 2021 123.45 123.45 121.71 122.33 4,756,426 -1.03(-0.84%)
Sep 08, 2021 122.89 123.81 122.35 123.37 3,265,371 +0.64(+0.52%)
Sep 07, 2021 122.47 122.82 121.44 122.73 2,893,100 -0.53(-0.43%)
Sep 03, 2021 123.31 123.69 122.50 123.25 2,577,087 +0.43(+0.35%)
Sep 02, 2021 121.88 123.17 121.72 122.82 3,560,624 +1.04(+0.86%)
Sep 01, 2021 120.17 121.84 119.92 121.78 3,645,256 +0.98(+0.81%)
Aug 31, 2021 120.82 121.60 120.36 120.80 6,476,118 +0.41(+0.34%)
Aug 30, 2021 119.04 120.62 118.87 120.38 3,297,293 +1.29(+1.08%)
Aug 27, 2021 120.14 120.69 118.82 119.09 4,283,457 -0.84(-0.70%)
Aug 26, 2021 119.19 120.70 119.15 119.93 4,175,955 +0.70(+0.58%)
Aug 25, 2021 120.29 120.36 118.69 119.24 4,581,003 -0.73(-0.61%)
Aug 24, 2021 120.06 120.36 119.33 119.96 4,127,793 -0.33(-0.27%)
Aug 23, 2021 121.08 121.68 120.24 120.29 4,087,075 -0.46(-0.38%)
Aug 20, 2021 120.36 121.38 119.64 120.75 5,738,988 +0.57(+0.48%)
Aug 19, 2021 118.26 120.81 118.12 120.17 4,481,518 +1.71(+1.44%)
Aug 18, 2021 120.26 120.52 118.39 118.46 3,750,492 -1.68(-1.40%)
Aug 17, 2021 119.14 120.80 118.88 120.14 4,822,059 +0.98(+0.83%)
Aug 16, 2021 118.23 119.20 117.89 119.16 4,814,440 +1.53(+1.30%)
Aug 13, 2021 117.31 117.79 116.94 117.63 3,637,059 +0.24(+0.20%)
Aug 12, 2021 115.83 117.61 115.66 117.39 3,163,197 +1.29(+1.11%)
Aug 11, 2021 117.42 117.96 116.00 116.10 3,853,006 -1.19(-1.01%)
Aug 10, 2021 117.91 118.11 116.71 117.29 4,558,166 -0.44(-0.37%)
Aug 09, 2021 116.99 117.82 116.65 117.73 4,471,643 +0.95(+0.81%)
Aug 06, 2021 116.62 116.82 115.87 116.78 3,714,161 -0.04(-0.03%)
Aug 05, 2021 116.96 116.96 115.50 116.82 3,408,438 +0.61(+0.53%)
Aug 04, 2021 116.03 117.24 115.67 116.21 3,675,602 -0.53(-0.45%)
Aug 03, 2021 116.03 117.14 115.73 116.73 3,867,025 +1.15(+0.99%)
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.