Skip to main content

Abbott Laboratories (NY: ABT )

115.49 -2.64 (-2.23%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 114.48 114.88 113.92 114.47 4,955,739 -0.10(-0.09%)
Jul 29, 2021 114.56 114.86 113.93 114.57 4,149,025 +0.54(+0.47%)
Jul 28, 2021 113.36 114.55 112.86 114.03 4,012,170 +0.67(+0.59%)
Jul 27, 2021 113.16 114.70 113.16 113.36 5,951,391 +0.28(+0.24%)
Jul 26, 2021 113.76 114.00 112.00 113.08 5,236,849 -1.21(-1.06%)
Jul 23, 2021 113.19 114.58 112.85 114.29 5,005,953 +2.41(+2.16%)
Jul 22, 2021 111.64 112.36 109.62 111.88 7,354,228 -0.69(-0.61%)
Jul 21, 2021 112.80 112.87 110.92 112.57 4,528,992 +0.24(+0.21%)
Jul 20, 2021 112.16 113.54 111.74 112.34 4,944,821 -0.06(-0.05%)
Jul 19, 2021 111.00 112.90 110.63 112.39 7,122,747 +1.21(+1.09%)
Jul 16, 2021 110.74 111.47 110.16 111.18 4,204,116 +0.80(+0.73%)
Jul 15, 2021 110.42 110.85 110.01 110.38 6,089,395 -0.48(-0.44%)
Jul 14, 2021 111.76 111.93 110.57 110.86 4,925,567 -0.97(-0.87%)
Jul 13, 2021 111.76 112.41 111.33 111.83 4,113,400 -0.15(-0.13%)
Jul 12, 2021 111.98 112.81 111.64 111.98 4,143,272 -0.88(-0.78%)
Jul 09, 2021 112.78 113.33 112.39 112.86 4,618,920 +0.45(+0.40%)
Jul 08, 2021 112.03 112.57 111.19 112.41 4,147,170 -0.57(-0.51%)
Jul 07, 2021 112.24 113.09 111.93 112.98 4,316,633 +0.99(+0.88%)
Jul 06, 2021 111.22 112.22 111.00 112.00 5,347,673 +0.74(+0.66%)
Jul 02, 2021 110.20 111.46 109.95 111.26 5,079,053 +0.83(+0.75%)
Jul 01, 2021 108.97 110.55 108.85 110.43 5,028,491 +1.16(+1.06%)
Jun 30, 2021 110.28 110.45 108.63 109.27 6,202,488 -1.21(-1.09%)
Jun 29, 2021 109.09 112.01 108.83 110.48 8,646,911 +1.42(+1.30%)
Jun 28, 2021 106.50 109.68 106.26 109.05 10,150,375 +2.81(+2.64%)
Jun 25, 2021 105.45 106.75 105.10 106.25 9,283,746 +0.96(+0.91%)
Jun 24, 2021 105.09 106.97 105.01 105.28 10,310,889 +0.81(+0.78%)
Jun 23, 2021 104.25 104.87 104.25 104.47 4,621,630 -0.11(-0.11%)
Jun 22, 2021 105.25 105.49 104.15 104.59 6,916,686 -0.45(-0.43%)
Jun 21, 2021 103.92 105.73 103.43 105.04 5,032,626 +1.05(+1.01%)
Jun 18, 2021 103.68 104.95 103.68 103.99 9,425,796 -1.23(-1.17%)
Jun 17, 2021 103.45 105.56 103.43 105.22 6,331,253 +1.48(+1.43%)
Jun 16, 2021 103.86 104.73 103.50 103.74 7,481,266 -0.33(-0.32%)
Jun 15, 2021 104.57 105.00 103.78 104.07 5,727,388 -0.07(-0.06%)
Jun 14, 2021 103.76 104.21 103.33 104.13 5,186,734 +0.54(+0.52%)
Jun 11, 2021 103.99 103.99 103.22 103.60 6,914,703 -0.23(-0.22%)
Jun 10, 2021 102.79 103.92 102.73 103.82 8,501,043 +1.04(+1.01%)
Jun 09, 2021 101.62 103.24 101.42 102.79 14,792,799 +1.08(+1.07%)
Jun 08, 2021 104.15 104.15 101.63 101.70 8,671,976 -1.98(-1.91%)
Jun 07, 2021 103.66 104.51 103.57 103.68 8,417,037 +0.67(+0.65%)
Jun 04, 2021 103.02 103.60 102.18 103.01 7,635,881 +0.08(+0.08%)
Jun 03, 2021 100.65 103.37 100.43 102.93 12,856,389 +2.17(+2.15%)
Jun 02, 2021 99.71 101.73 99.43 100.76 20,385,956 +1.05(+1.05%)
Jun 01, 2021 103.79 104.91 99.62 99.71 26,647,694 -10.24(-9.31%)
May 28, 2021 109.78 111.05 109.61 109.95 5,106,440 +0.91(+0.83%)
May 27, 2021 110.28 110.82 108.97 109.04 10,988,934 -1.00(-0.91%)
May 26, 2021 110.77 111.48 109.38 110.04 7,101,019 -1.56(-1.39%)
May 25, 2021 111.22 112.39 110.81 111.60 4,991,261 +1.05(+0.95%)
May 24, 2021 111.26 111.47 110.50 110.55 3,285,731 +0.15(+0.14%)
May 21, 2021 111.44 112.12 110.26 110.40 4,911,489 -0.63(-0.57%)
May 20, 2021 109.86 111.19 109.72 111.03 3,032,493 +1.34(+1.22%)
May 19, 2021 109.49 109.74 108.54 109.69 3,639,721 -0.57(-0.51%)
May 18, 2021 110.02 111.22 110.02 110.26 3,605,689 +0.23(+0.21%)
May 17, 2021 111.22 111.55 109.97 110.03 3,959,959 -1.48(-1.33%)
May 14, 2021 111.21 112.00 110.59 111.51 4,032,094 +0.81(+0.73%)
May 13, 2021 110.28 111.25 109.97 110.70 4,794,914 +1.04(+0.95%)
May 12, 2021 110.44 110.84 109.57 109.67 5,034,817 -1.92(-1.72%)
May 11, 2021 111.95 112.41 111.18 111.59 5,857,026 -0.52(-0.46%)
May 10, 2021 112.35 113.06 111.93 112.11 4,162,291 -0.01(-0.01%)
May 07, 2021 112.89 113.50 111.94 112.12 4,325,126 +0.15(+0.13%)
May 06, 2021 111.27 112.05 110.00 111.97 4,567,980 +0.26(+0.24%)
May 05, 2021 111.03 112.04 110.45 111.70 5,978,195 +0.91(+0.82%)
May 04, 2021 112.35 112.44 109.74 110.79 9,783,887 -1.88(-1.67%)
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.