Skip to main content

Abbott Laboratories (NY: ABT )

106.96 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 118.55 118.96 117.96 118.53 4,785,934 -0.11(-0.09%)
Jul 29, 2021 118.62 118.94 117.97 118.63 4,006,861 +0.56(+0.47%)
Jul 28, 2021 117.38 118.61 116.86 118.08 3,874,695 +0.70(+0.59%)
Jul 27, 2021 117.17 118.77 117.17 117.38 5,747,470 +0.28(+0.24%)
Jul 26, 2021 117.80 118.04 115.98 117.09 5,057,411 -1.25(-1.06%)
Jul 23, 2021 117.20 118.64 116.85 118.35 4,834,427 +2.50(+2.16%)
Jul 22, 2021 115.61 116.34 113.51 115.85 7,102,240 -0.72(-0.61%)
Jul 21, 2021 116.80 116.87 114.85 116.57 4,373,808 +0.25(+0.21%)
Jul 20, 2021 116.14 117.57 115.70 116.32 4,775,390 -0.06(-0.05%)
Jul 19, 2021 114.94 116.91 114.55 116.38 6,878,690 +1.25(+1.09%)
Jul 16, 2021 114.67 115.42 114.07 115.13 4,060,065 +0.83(+0.73%)
Jul 15, 2021 114.33 114.78 113.91 114.29 5,880,745 -0.50(-0.44%)
Jul 14, 2021 115.72 115.90 114.49 114.79 4,756,795 -1.01(-0.87%)
Jul 13, 2021 115.72 116.40 115.28 115.80 3,972,457 -0.16(-0.13%)
Jul 12, 2021 115.96 116.82 115.60 115.96 4,001,305 -0.91(-0.78%)
Jul 09, 2021 116.78 117.35 116.38 116.87 4,460,656 +0.47(+0.40%)
Jul 08, 2021 116.01 116.56 115.13 116.40 4,005,070 -0.59(-0.51%)
Jul 07, 2021 116.22 117.10 115.90 116.99 4,168,726 +1.02(+0.88%)
Jul 06, 2021 115.17 116.21 114.93 115.97 5,164,438 +0.76(+0.66%)
Jul 02, 2021 114.11 115.41 113.85 115.21 4,905,022 +0.86(+0.75%)
Jul 01, 2021 112.83 114.47 112.71 114.35 4,856,192 +1.20(+1.06%)
Jun 30, 2021 114.19 114.37 112.48 113.15 5,989,963 -1.25(-1.09%)
Jun 29, 2021 112.96 115.99 112.69 114.40 8,350,629 +1.47(+1.31%)
Jun 28, 2021 110.28 113.57 110.03 112.92 9,802,578 +2.91(+2.64%)
Jun 25, 2021 109.19 110.54 108.83 110.02 8,965,644 +1.00(+0.91%)
Jun 24, 2021 108.82 110.76 108.74 109.02 9,957,593 +0.84(+0.78%)
Jun 23, 2021 107.94 108.59 107.94 108.18 4,463,272 -0.12(-0.11%)
Jun 22, 2021 108.98 109.23 107.85 108.30 6,679,690 -0.47(-0.43%)
Jun 21, 2021 107.60 109.48 107.10 108.77 4,860,186 +1.08(+1.01%)
Jun 18, 2021 107.36 108.68 107.36 107.68 9,102,827 -1.27(-1.16%)
Jun 17, 2021 107.12 109.30 107.10 108.95 6,114,317 +1.53(+1.43%)
Jun 16, 2021 107.55 108.44 107.17 107.42 7,224,924 -0.34(-0.32%)
Jun 15, 2021 108.28 108.73 107.46 107.76 5,531,142 -0.07(-0.06%)
Jun 14, 2021 107.44 107.91 107.00 107.83 5,009,013 +0.56(+0.52%)
Jun 11, 2021 107.68 107.68 106.88 107.27 6,677,775 -0.23(-0.22%)
Jun 10, 2021 106.43 107.60 106.37 107.51 8,209,759 +1.07(+1.01%)
Jun 09, 2021 105.22 106.90 105.02 106.43 14,285,933 +1.12(+1.07%)
Jun 08, 2021 107.85 107.85 105.24 105.31 8,374,835 -2.05(-1.91%)
Jun 07, 2021 107.34 108.22 107.24 107.36 8,128,632 +0.69(+0.65%)
Jun 04, 2021 106.68 107.27 105.81 106.67 7,374,242 +0.09(+0.08%)
Jun 03, 2021 104.22 107.04 103.99 106.58 12,415,872 +2.24(+2.15%)
Jun 02, 2021 103.25 105.34 102.96 104.33 19,687,442 +1.08(+1.05%)
Jun 01, 2021 107.48 108.63 103.16 103.25 25,734,626 -10.60(-9.31%)
May 28, 2021 113.67 114.99 113.50 113.85 4,931,471 +0.94(+0.83%)
May 27, 2021 114.19 114.75 112.83 112.91 10,612,404 -1.03(-0.91%)
May 26, 2021 114.70 115.44 113.27 113.95 6,857,706 -1.61(-1.39%)
May 25, 2021 115.17 116.38 114.74 115.56 4,820,238 +1.08(+0.95%)
May 24, 2021 115.21 115.42 114.43 114.47 3,173,147 +0.16(+0.14%)
May 21, 2021 115.39 116.09 114.17 114.32 4,743,199 -0.65(-0.57%)
May 20, 2021 113.75 115.14 113.62 114.97 2,928,586 +1.39(+1.22%)
May 19, 2021 113.37 113.64 112.39 113.59 3,515,008 -0.58(-0.51%)
May 18, 2021 113.92 115.17 113.92 114.17 3,482,142 +0.23(+0.21%)
May 17, 2021 115.17 115.51 113.87 113.94 3,824,273 -1.53(-1.33%)
May 14, 2021 115.16 115.97 114.51 115.47 3,893,936 +0.84(+0.73%)
May 13, 2021 114.19 115.20 113.87 114.63 4,630,619 +1.07(+0.95%)
May 12, 2021 114.36 114.77 113.46 113.56 4,862,302 -1.99(-1.72%)
May 11, 2021 115.92 116.40 115.13 115.55 5,656,338 -0.54(-0.46%)
May 10, 2021 116.34 117.07 115.90 116.08 4,019,672 -0.01(-0.01%)
May 07, 2021 116.89 117.53 115.91 116.09 4,176,928 +0.16(+0.13%)
May 06, 2021 115.22 116.03 113.90 115.94 4,411,461 +0.27(+0.24%)
May 05, 2021 114.97 116.02 114.37 115.67 5,773,356 +0.95(+0.83%)
May 04, 2021 116.34 116.43 113.64 114.72 9,448,648 -1.94(-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.