Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 105.57 105.61 104.34 104.62 5,132,243 -1.46(-1.38%)
Jul 28, 2022 105.83 107.03 104.33 106.08 4,936,040 +0.36(+0.34%)
Jul 27, 2022 105.14 106.35 104.41 105.72 3,441,982 +0.86(+0.82%)
Jul 26, 2022 104.49 105.61 104.10 104.86 5,018,593 +0.57(+0.54%)
Jul 25, 2022 104.86 105.09 103.30 104.29 4,063,412 -0.67(-0.64%)
Jul 22, 2022 107.65 107.65 104.13 104.96 4,925,093 -1.43(-1.35%)
Jul 21, 2022 104.41 106.42 104.20 106.39 5,936,277 +2.36(+2.27%)
Jul 20, 2022 102.84 104.60 102.73 104.03 7,594,568 -1.63(-1.55%)
Jul 19, 2022 104.22 105.73 103.77 105.67 6,021,178 +2.80(+2.72%)
Jul 18, 2022 104.35 104.73 102.56 102.87 4,680,829 -1.73(-1.65%)
Jul 15, 2022 103.24 104.75 103.10 104.60 4,804,295 +2.99(+2.94%)
Jul 14, 2022 100.57 101.81 99.73 101.61 5,195,183 -0.03(-0.03%)
Jul 13, 2022 102.24 102.36 101.13 101.64 5,316,435 -2.00(-1.93%)
Jul 12, 2022 103.83 105.62 103.06 103.64 6,015,299 -0.56(-0.54%)
Jul 11, 2022 103.92 104.69 103.43 104.20 4,222,874 -0.35(-0.34%)
Jul 08, 2022 104.05 105.19 103.88 104.56 3,255,876 -0.22(-0.21%)
Jul 07, 2022 103.81 104.90 103.54 104.78 4,335,634 +0.77(+0.74%)
Jul 06, 2022 104.14 104.79 103.47 104.01 4,154,161 -0.58(-0.56%)
Jul 05, 2022 104.06 104.78 102.58 104.59 4,966,150 -0.88(-0.84%)
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.