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 31, 2022 96.72 97.08 95.76 96.53 6,036,313 -0.54(-0.55%)
Oct 28, 2022 94.95 97.59 94.84 97.07 5,912,129 +2.50(+2.64%)
Oct 27, 2022 96.27 96.27 94.42 94.57 6,775,002 -1.45(-1.51%)
Oct 26, 2022 95.70 97.10 95.50 96.03 8,497,660 +0.46(+0.48%)
Oct 25, 2022 95.68 96.49 95.28 95.57 7,293,198 -0.33(-0.35%)
Oct 24, 2022 93.71 96.09 93.57 95.90 8,320,533 +3.15(+3.40%)
Oct 21, 2022 92.05 93.20 90.98 92.75 10,112,844 -0.15(-0.16%)
Oct 20, 2022 94.17 95.36 92.70 92.89 12,966,940 -2.83(-2.96%)
Oct 19, 2022 98.54 98.71 93.98 95.72 18,986,960 -6.70(-6.54%)
Oct 18, 2022 103.24 104.07 102.11 102.43 9,166,778 +1.42(+1.41%)
Oct 17, 2022 99.64 101.42 99.39 101.00 7,498,199 +2.55(+2.59%)
Oct 14, 2022 100.67 101.39 98.34 98.46 6,239,099 -1.52(-1.52%)
Oct 13, 2022 95.55 100.57 95.30 99.98 6,422,708 +2.79(+2.87%)
Oct 12, 2022 98.32 98.96 97.17 97.19 4,228,532 -1.62(-1.64%)
Oct 11, 2022 97.93 99.78 97.20 98.81 5,462,675 +0.60(+0.61%)
Oct 10, 2022 99.17 99.36 97.42 98.21 4,164,971 -0.64(-0.65%)
Oct 07, 2022 99.54 102.05 98.12 98.85 8,738,568 -0.64(-0.64%)
Oct 06, 2022 99.89 100.22 98.93 99.49 6,537,222 -0.90(-0.90%)
Oct 05, 2022 99.22 100.95 98.97 100.39 3,916,527 +0.29(+0.29%)
Oct 04, 2022 97.83 100.23 97.63 100.10 5,880,792 +3.46(+3.58%)
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.