Indicators

Abbott Laboratories (NY: ABT )

107.28 +2.01 (+1.91%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	106.13	106.17	104.90	105.17	5,105,158	-1.47(-1.38%)
Jul 28, 2022	106.39	107.60	104.88	106.64	4,909,991	+0.36(+0.34%)
Jul 27, 2022	105.69	106.91	104.96	106.28	3,423,817	+0.87(+0.82%)
Jul 26, 2022	105.05	106.17	104.65	105.41	4,992,108	+0.57(+0.54%)
Jul 25, 2022	105.41	105.65	103.84	104.84	4,041,968	-0.68(-0.64%)
Jul 22, 2022	108.23	108.23	104.68	105.52	4,899,102	-1.44(-1.35%)
Jul 21, 2022	104.96	106.99	104.76	106.96	5,904,949	+2.38(+2.27%)
Jul 20, 2022	103.38	105.15	103.28	104.58	7,554,489	-1.64(-1.55%)
Jul 19, 2022	104.78	106.29	104.32	106.22	5,989,402	+2.81(+2.72%)
Jul 18, 2022	104.90	105.28	103.10	103.41	4,656,127	-1.74(-1.65%)
Jul 15, 2022	103.79	105.31	103.64	105.15	4,778,941	+3.01(+2.94%)
Jul 14, 2022	101.10	102.35	100.26	102.15	5,167,766	-0.03(-0.03%)
Jul 13, 2022	102.78	102.91	101.67	102.18	5,288,379	-2.01(-1.93%)
Jul 12, 2022	104.38	106.18	103.61	104.19	5,983,555	-0.57(-0.54%)
Jul 11, 2022	104.48	105.25	103.98	104.75	4,200,588	-0.36(-0.34%)
Jul 08, 2022	104.60	105.75	104.43	105.11	3,238,694	-0.22(-0.21%)
Jul 07, 2022	104.36	105.46	104.09	105.33	4,312,754	+0.77(+0.74%)
Jul 06, 2022	104.70	105.34	104.02	104.56	4,132,239	-0.59(-0.56%)
Jul 05, 2022	104.61	105.33	103.13	105.15	4,939,942	-0.89(-0.83%)

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.