Indicators

Abbott Laboratories (NY: ABT )

114.15 -0.73 (-0.64%)

Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.