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 (%)
Dec 29, 2023	109.33	109.65	108.76	109.00	3,585,151	-0.33(-0.30%)
Dec 28, 2023	108.78	109.63	108.65	109.33	3,237,559	+0.60(+0.56%)
Dec 27, 2023	107.98	108.73	107.98	108.72	2,497,251	+0.55(+0.51%)
Dec 26, 2023	107.45	108.66	107.45	108.17	2,538,073	+0.20(+0.18%)
Dec 22, 2023	107.80	108.28	107.44	107.97	2,590,905	+0.54(+0.51%)
Dec 21, 2023	106.38	107.62	106.14	107.43	3,591,152	+1.07(+1.01%)
Dec 20, 2023	106.80	107.76	106.26	106.36	5,721,805	-1.01(-0.94%)
Dec 19, 2023	107.10	107.66	106.39	107.37	4,720,671	+0.36(+0.33%)
Dec 18, 2023	106.59	107.56	106.12	107.01	5,193,413	+0.76(+0.72%)
Dec 15, 2023	106.81	106.92	105.47	106.25	13,469,890	-1.30(-1.21%)
Dec 14, 2023	106.78	107.61	105.64	107.55	6,676,516	+1.34(+1.26%)
Dec 13, 2023	104.98	106.23	104.87	106.21	6,526,480	+0.56(+0.53%)
Dec 12, 2023	105.34	106.18	104.53	105.64	5,414,117	+0.45(+0.43%)
Dec 11, 2023	103.20	105.22	103.20	105.19	5,259,323	+1.69(+1.64%)
Dec 08, 2023	103.11	103.84	103.11	103.49	3,460,415	+0.45(+0.44%)
Dec 07, 2023	104.16	104.19	102.95	103.04	5,250,060	-0.88(-0.85%)
Dec 06, 2023	103.61	104.24	102.87	103.92	4,338,147	+0.58(+0.57%)
Dec 05, 2023	103.98	104.23	102.94	103.34	4,357,865	-0.83(-0.80%)
Dec 04, 2023	103.39	104.48	103.29	104.17	4,763,970	+0.31(+0.30%)

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.