Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 115.66 116.06 115.09 115.64 4,905,259 -0.11(-0.09%)
Jul 29, 2021 115.74 116.04 115.10 115.75 4,106,762 +0.55(+0.47%)
Jul 28, 2021 114.52 115.73 114.02 115.20 3,971,301 +0.68(+0.59%)
Jul 27, 2021 114.32 115.88 114.32 114.52 5,890,768 +0.28(+0.24%)
Jul 26, 2021 114.94 115.17 113.16 114.25 5,183,505 -1.22(-1.06%)
Jul 23, 2021 114.35 115.76 114.01 115.47 4,954,961 +2.44(+2.16%)
Jul 22, 2021 112.79 113.51 110.75 113.03 7,279,316 -0.70(-0.61%)
Jul 21, 2021 113.96 114.03 112.06 113.73 4,482,858 +0.24(+0.21%)
Jul 20, 2021 113.31 114.71 112.89 113.49 4,894,452 -0.06(-0.05%)
Jul 19, 2021 112.14 114.06 111.77 113.55 7,050,193 +1.22(+1.09%)
Jul 16, 2021 111.88 112.61 111.29 112.33 4,161,292 +0.81(+0.73%)
Jul 15, 2021 111.55 111.99 111.14 111.51 6,027,367 -0.49(-0.44%)
Jul 14, 2021 112.91 113.08 111.70 112.00 4,875,394 -0.98(-0.87%)
Jul 13, 2021 112.91 113.57 112.47 112.98 4,071,500 -0.15(-0.14%)
Jul 12, 2021 113.14 113.98 112.78 113.14 4,101,068 -0.88(-0.78%)
Jul 09, 2021 113.94 114.50 113.55 114.02 4,571,871 +0.46(+0.40%)
Jul 08, 2021 113.19 113.73 112.33 113.57 4,104,926 -0.58(-0.51%)
Jul 07, 2021 113.39 114.25 113.08 114.15 4,272,663 +1.00(+0.88%)
Jul 06, 2021 112.37 113.38 112.14 113.15 5,293,200 +0.74(+0.66%)
Jul 02, 2021 111.34 112.60 111.08 112.40 5,027,317 +0.84(+0.75%)
Jul 01, 2021 110.09 111.69 109.97 111.57 4,977,269 +1.17(+1.06%)
Jun 30, 2021 111.41 111.58 109.75 110.39 6,139,308 -1.22(-1.09%)
Jun 29, 2021 110.21 113.17 109.95 111.61 8,558,832 +1.44(+1.31%)
Jun 28, 2021 107.59 110.81 107.36 110.18 10,046,981 +2.84(+2.64%)
Jun 25, 2021 106.54 107.85 106.19 107.34 9,189,180 +0.97(+0.91%)
Jun 24, 2021 106.18 108.07 106.09 106.37 10,205,860 +0.82(+0.78%)
Jun 23, 2021 105.32 105.95 105.32 105.55 4,574,553 -0.11(-0.11%)
Jun 22, 2021 106.33 106.58 105.22 105.66 6,846,231 -0.46(-0.43%)
Jun 21, 2021 104.99 106.81 104.49 106.12 4,981,363 +1.06(+1.01%)
Jun 18, 2021 104.75 106.03 104.75 105.06 9,329,783 -1.24(-1.16%)
Jun 17, 2021 104.51 106.64 104.49 106.30 6,266,762 +1.49(+1.43%)
Jun 16, 2021 104.93 105.81 104.56 104.81 7,405,060 -0.33(-0.32%)
Jun 15, 2021 105.64 106.08 104.85 105.14 5,669,048 -0.07(-0.06%)
Jun 14, 2021 104.82 105.28 104.40 105.20 5,133,901 +0.54(+0.52%)
Jun 11, 2021 105.06 105.06 104.28 104.66 6,844,268 -0.23(-0.22%)
Jun 10, 2021 103.84 104.99 103.79 104.89 8,414,449 +1.05(+1.01%)
Jun 09, 2021 102.66 104.30 102.46 103.84 14,642,117 +1.10(+1.07%)
Jun 08, 2021 105.22 105.22 102.68 102.75 8,583,641 -2.00(-1.91%)
Jun 07, 2021 104.73 105.59 104.63 104.75 8,331,299 +0.68(+0.65%)
Jun 04, 2021 104.08 104.66 103.23 104.07 7,558,101 +0.09(+0.08%)
Jun 03, 2021 101.68 104.43 101.46 103.99 12,725,431 +2.19(+2.15%)
Jun 02, 2021 100.74 102.78 100.45 101.80 20,178,300 +1.06(+1.05%)
Jun 01, 2021 104.86 105.99 100.64 100.74 26,376,256 -10.34(-9.31%)
May 28, 2021 110.91 112.19 110.74 111.08 5,054,425 +0.91(+0.83%)
May 27, 2021 111.41 111.96 110.09 110.17 10,876,998 -1.01(-0.91%)
May 26, 2021 111.91 112.63 110.51 111.18 7,028,686 -1.57(-1.39%)
May 25, 2021 112.37 113.55 111.95 112.75 4,940,419 +1.06(+0.95%)
May 24, 2021 112.40 112.61 111.64 111.69 3,252,262 +0.15(+0.14%)
May 21, 2021 112.58 113.27 111.39 111.54 4,861,459 -0.64(-0.57%)
May 20, 2021 110.98 112.34 110.85 112.18 3,001,603 +1.35(+1.22%)
May 19, 2021 110.61 110.87 109.66 110.82 3,602,646 -0.57(-0.51%)
May 18, 2021 111.15 112.37 111.15 111.39 3,568,961 +0.23(+0.21%)
May 17, 2021 112.37 112.70 111.10 111.17 3,919,622 -1.50(-1.33%)
May 14, 2021 112.36 113.15 111.73 112.66 3,991,022 +0.82(+0.73%)
May 13, 2021 111.41 112.39 111.10 111.84 4,746,072 +1.05(+0.94%)
May 12, 2021 111.58 111.98 110.70 110.80 4,983,531 -1.94(-1.72%)
May 11, 2021 113.10 113.57 112.33 112.74 5,797,365 -0.52(-0.46%)
May 10, 2021 113.51 114.22 113.08 113.26 4,119,893 -0.01(-0.01%)
May 07, 2021 114.05 114.67 113.09 113.27 4,281,069 +0.15(+0.14%)
May 06, 2021 112.41 113.20 111.13 113.12 4,521,450 +0.27(+0.24%)
May 05, 2021 112.18 113.19 111.58 112.85 5,917,300 +0.92(+0.83%)
May 04, 2021 113.51 113.59 110.87 111.93 9,684,226 -1.89(-1.66%)
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.