Abbott Laboratories (NY: ABT )

122.68 USD +2.24 (+1.86%)
Streaming Delayed Price Updated: 11:15 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 141.00 141.77 140.72 140.74 3,271,756 -0.26(-0.18%)
Dec 30, 2021 141.41 141.74 140.59 141.00 2,808,948 -0.19(-0.13%)
Dec 29, 2021 140.47 141.66 139.33 141.19 2,860,260 +0.72(+0.51%)
Dec 28, 2021 141.58 141.71 140.13 140.47 3,296,028 -0.99(-0.70%)
Dec 27, 2021 139.82 142.60 139.43 141.46 3,801,727 +2.30(+1.65%)
Dec 23, 2021 139.65 140.23 138.72 139.16 3,492,124 +0.17(+0.12%)
Dec 22, 2021 135.88 139.02 135.79 138.99 6,767,829 +3.72(+2.75%)
Dec 21, 2021 136.02 137.18 133.40 135.27 7,149,501 +0.29(+0.21%)
Dec 20, 2021 136.20 137.81 134.22 134.98 6,501,216 -2.13(-1.55%)
Dec 17, 2021 137.54 139.27 136.89 137.11 12,288,943 +1.02(+0.75%)
Dec 16, 2021 135.44 136.61 134.60 136.09 6,984,382 +0.53(+0.39%)
Dec 15, 2021 133.54 135.67 132.90 135.56 6,422,307 +2.62(+1.97%)
Dec 14, 2021 135.93 136.00 132.00 132.94 8,192,632 -3.02(-2.22%)
Dec 13, 2021 134.50 137.00 134.50 135.96 5,094,699 +1.59(+1.18%)
Dec 10, 2021 133.42 134.50 132.89 134.37 4,371,799 +1.84(+1.39%)
Dec 09, 2021 132.50 133.11 131.48 132.53 2,663,373 +0.16(+0.12%)
Dec 08, 2021 132.80 133.45 131.12 132.37 5,389,362 -0.05(-0.04%)
Dec 07, 2021 134.00 134.08 131.80 132.42 5,142,689 -0.05(-0.04%)
Dec 06, 2021 130.76 133.28 130.61 132.47 6,601,654 +2.20(+1.69%)
Dec 03, 2021 128.88 130.46 128.03 130.27 5,254,633 +1.89(+1.47%)
Dec 02, 2021 126.29 129.85 126.29 128.38 5,095,638 +1.64(+1.29%)
Dec 01, 2021 126.48 128.48 125.12 126.74 4,816,704 +0.97(+0.77%)
Nov 30, 2021 128.20 128.79 125.34 125.77 7,269,984 -2.26(-1.77%)
Nov 29, 2021 126.35 128.94 125.36 128.03 5,648,217 +2.15(+1.71%)
Nov 26, 2021 127.81 129.75 125.44 125.88 4,671,371 +0.81(+0.65%)
Nov 24, 2021 124.07 125.28 124.00 125.07 3,729,583 +0.59(+0.47%)
Nov 23, 2021 124.51 124.89 123.22 124.48 4,873,830 -0.78(-0.62%)
Nov 22, 2021 126.78 126.80 124.68 125.26 4,205,435 -1.58(-1.25%)
Nov 19, 2021 128.41 128.53 126.46 126.84 6,867,694 -0.80(-0.63%)
Nov 18, 2021 129.31 129.43 127.47 127.64 4,466,083 -0.98(-0.76%)
Nov 17, 2021 130.61 130.70 128.54 128.62 4,754,025 -2.27(-1.73%)
Nov 16, 2021 129.64 131.60 129.64 130.89 4,116,909 +1.45(+1.12%)
Nov 15, 2021 128.77 130.20 128.26 129.44 4,565,891 +0.99(+0.77%)
Nov 12, 2021 127.94 128.85 127.12 128.45 6,462,230 +1.20(+0.94%)
Nov 11, 2021 127.97 128.96 127.24 127.25 5,054,130 -0.57(-0.45%)
Nov 10, 2021 126.19 128.11 127.82 5,358,954 +1.39(+1.10%)
Nov 09, 2021 126.70 127.50 126.25 126.43 5,130,317 -0.37(-0.29%)
Nov 08, 2021 124.00 127.23 123.81 126.80 4,929,967 +2.43(+1.95%)
Nov 05, 2021 127.08 127.32 123.93 124.37 7,989,951 -4.72(-3.66%)
Nov 04, 2021 128.95 129.49 128.19 129.09 4,750,769 +0.39(+0.30%)
Nov 03, 2021 127.38 128.74 126.97 128.70 5,110,634 +0.99(+0.78%)
Nov 02, 2021 129.33 129.53 127.29 127.71 8,069,643 -1.23(-0.95%)
Nov 01, 2021 128.63 129.16 128.29 128.94 3,494,798 +0.05(+0.04%)
Oct 29, 2021 127.26 129.01 126.83 128.89 4,692,323 +1.18(+0.92%)
Oct 28, 2021 128.03 128.94 127.04 127.71 3,645,946 +0.00(+0.00%)
Oct 27, 2021 129.00 129.40 127.36 127.71 4,128,711 -0.42(-0.33%)
Oct 26, 2021 127.00 128.77 128.13 3,996,338 +1.55(+1.22%)
Oct 25, 2021 126.49 126.85 125.39 126.58 4,426,991 -0.14(-0.11%)
Oct 22, 2021 125.51 126.84 124.88 126.72 5,742,358 +1.67(+1.34%)
Oct 21, 2021 123.51 125.60 123.09 125.05 4,984,390 +1.74(+1.41%)
Oct 20, 2021 123.53 124.80 122.19 123.31 8,400,122 +3.97(+3.33%)
Oct 19, 2021 117.06 120.18 117.06 119.34 5,878,506 +2.52(+2.16%)
Oct 18, 2021 117.29 117.49 116.30 116.82 5,505,947 -0.67(-0.57%)
Oct 15, 2021 118.08 118.33 117.13 117.49 6,012,640 -0.08(-0.07%)
Oct 14, 2021 116.66 117.68 116.64 117.57 4,977,476 +0.57(+0.49%)
Oct 13, 2021 117.50 118.23 116.44 117.00 3,935,247 -0.32(-0.27%)
Oct 12, 2021 117.90 118.31 116.41 117.32 4,599,213 +0.44(+0.38%)
Oct 11, 2021 118.15 118.94 116.85 116.88 3,873,260 -1.51(-1.28%)
Oct 08, 2021 118.09 119.33 117.82 118.39 7,193,322 +0.48(+0.41%)
Oct 07, 2021 117.55 118.71 117.45 117.91 4,505,733 +1.42(+1.22%)
Oct 06, 2021 115.75 116.57 114.40 116.49 5,498,764 +0.61(+0.53%)
Oct 05, 2021 116.11 116.95 115.53 115.88 4,237,699 +0.35(+0.30%)
Oct 04, 2021 116.61 117.57 114.86 115.53 5,903,560 -1.68(-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.