Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 122.17 122.68 121.85 122.47 3,679,518 +0.05(+0.04%)
Oct 29, 2021 120.87 122.53 120.46 122.42 4,940,340 +1.12(+0.92%)
Oct 28, 2021 121.60 122.47 120.66 121.30 3,838,655 +0.00(+0.00%)
Oct 27, 2021 122.52 122.48 120.97 121.30 4,346,937 -0.40(-0.33%)
Oct 26, 2021 120.62 122.31 121.70 4,207,568 +1.47(+1.23%)
Oct 25, 2021 120.14 120.48 119.10 120.22 4,660,983 -0.13(-0.11%)
Oct 22, 2021 119.21 120.47 118.61 120.36 6,045,875 +1.59(+1.34%)
Oct 21, 2021 117.31 119.30 116.91 118.77 5,247,844 +1.65(+1.41%)
Oct 20, 2021 117.33 118.53 116.06 117.12 8,844,118 +3.77(+3.33%)
Oct 19, 2021 111.18 114.15 111.18 113.35 6,189,219 +2.39(+2.16%)
Oct 18, 2021 111.40 111.59 110.47 110.95 5,796,968 -0.64(-0.57%)
Oct 15, 2021 112.15 112.39 111.25 111.59 6,330,443 -0.08(-0.07%)
Oct 14, 2021 110.80 111.77 110.78 111.67 5,240,565 +0.97(+0.88%)
Oct 13, 2021 111.17 111.86 110.17 110.70 4,159,245 -0.30(-0.27%)
Oct 12, 2021 111.55 111.94 110.14 111.00 4,861,004 +0.42(+0.38%)
Oct 11, 2021 111.79 112.53 110.55 110.58 4,093,729 -1.43(-1.28%)
Oct 08, 2021 111.73 112.90 111.47 112.01 7,602,773 +0.45(+0.41%)
Oct 07, 2021 111.22 112.32 111.12 111.56 4,762,204 +1.34(+1.22%)
Oct 06, 2021 109.52 110.29 108.24 110.22 5,811,759 +0.58(+0.53%)
Oct 05, 2021 109.86 110.65 109.31 109.64 4,478,913 +0.33(+0.30%)
Oct 04, 2021 110.33 111.24 108.67 109.31 6,239,596 -1.59(-1.43%)
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.