Skip to main content

Abbott Laboratories (NY: ABT )

113.34 -0.14 (-0.12%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 103.44 103.50 101.80 101.84 4,084,307 -1.49(-1.45%)
Aug 30, 2023 103.01 104.00 103.01 103.34 3,749,970 +0.53(+0.52%)
Aug 29, 2023 102.18 102.87 101.92 102.80 4,561,980 +1.07(+1.05%)
Aug 28, 2023 103.99 104.14 100.84 101.73 5,923,488 -1.41(-1.36%)
Aug 25, 2023 102.95 103.70 102.23 103.14 3,031,956 +0.45(+0.44%)
Aug 24, 2023 103.83 104.76 102.56 102.68 3,566,267 -1.37(-1.31%)
Aug 23, 2023 104.61 105.02 103.72 104.05 3,438,722 -0.02(-0.02%)
Aug 22, 2023 102.81 104.44 102.65 104.07 4,890,445 +1.27(+1.23%)
Aug 21, 2023 102.71 103.33 102.30 102.80 2,985,372 +0.16(+0.15%)
Aug 18, 2023 103.48 103.98 102.22 102.64 4,859,766 -1.21(-1.16%)
Aug 17, 2023 104.12 104.82 103.41 103.85 4,218,739 +0.40(+0.38%)
Aug 16, 2023 103.39 104.30 103.37 103.45 4,128,847 -0.41(-0.39%)
Aug 15, 2023 105.06 105.06 103.47 103.86 3,183,385 -1.15(-1.09%)
Aug 14, 2023 104.06 105.13 104.06 105.01 3,109,512 +0.78(+0.75%)
Aug 11, 2023 103.15 104.33 102.62 104.23 3,514,775 +0.56(+0.54%)
Aug 10, 2023 104.39 105.90 103.54 103.66 4,757,188 -0.55(-0.53%)
Aug 09, 2023 104.42 105.80 104.10 104.22 5,188,583 -0.28(-0.27%)
Aug 08, 2023 106.49 106.49 102.60 104.49 7,622,693 -2.84(-2.65%)
Aug 07, 2023 106.88 107.47 106.52 107.33 3,670,002 +0.79(+0.74%)
Aug 04, 2023 106.22 107.66 106.18 106.54 3,264,688 +0.11(+0.10%)
Aug 03, 2023 106.60 107.20 106.04 106.43 4,999,230 -1.07(-0.99%)
Aug 02, 2023 108.89 109.07 106.95 107.50 4,748,276 -1.89(-1.73%)
Aug 01, 2023 109.57 110.11 109.17 109.39 3,772,531 -0.79(-0.72%)
Jul 31, 2023 111.69 111.73 109.56 110.19 3,971,886 -1.38(-1.24%)
Jul 28, 2023 112.02 112.35 111.17 111.57 3,444,760 +0.08(+0.07%)
Jul 27, 2023 113.28 113.41 111.35 111.49 4,812,519 -1.42(-1.25%)
Jul 26, 2023 111.34 113.12 111.22 112.91 3,719,627 +1.14(+1.02%)
Jul 25, 2023 111.95 112.33 111.35 111.77 4,803,547 -1.67(-1.47%)
Jul 24, 2023 112.67 114.64 112.02 113.44 5,724,540 +0.33(+0.29%)
Jul 21, 2023 111.69 113.61 111.17 113.11 7,136,314 +2.43(+2.20%)
Jul 20, 2023 106.99 111.41 106.67 110.68 8,859,681 +4.50(+4.24%)
Jul 19, 2023 105.97 106.98 105.96 106.18 6,289,227 +0.33(+0.31%)
Jul 18, 2023 105.71 106.09 104.87 105.85 3,954,597 -0.05(-0.05%)
Jul 17, 2023 106.43 106.60 105.62 105.90 4,628,445 -0.92(-0.86%)
Jul 14, 2023 106.89 107.35 106.08 106.82 4,057,764 +0.19(+0.18%)
Jul 13, 2023 105.59 106.68 105.36 106.63 4,988,094 +1.39(+1.32%)
Jul 12, 2023 106.44 106.59 105.06 105.25 4,921,294 -0.64(-0.60%)
Jul 11, 2023 105.41 106.06 105.17 105.89 3,959,086 +0.47(+0.45%)
Jul 10, 2023 104.98 106.13 104.69 105.41 5,339,728 +0.66(+0.63%)
Jul 07, 2023 104.70 106.31 104.48 104.75 5,130,706 -0.84(-0.79%)
Jul 06, 2023 105.15 105.84 104.57 105.59 5,406,219 -0.17(-0.16%)
Jul 05, 2023 105.12 106.21 104.85 105.76 5,044,316 +0.15(+0.14%)
Jul 03, 2023 106.62 106.85 105.42 105.61 2,302,555 -1.77(-1.65%)
Jun 30, 2023 106.38 107.70 106.08 107.38 4,540,089 +1.34(+1.26%)
Jun 29, 2023 105.42 106.24 105.36 106.04 3,469,520 +0.05(+0.05%)
Jun 28, 2023 106.34 106.53 105.75 106.00 3,959,496 -0.18(-0.17%)
Jun 27, 2023 107.26 107.31 105.17 106.17 4,923,624 -0.71(-0.66%)
Jun 26, 2023 106.48 107.57 105.20 106.88 6,228,198 +0.45(+0.43%)
Jun 23, 2023 106.58 106.87 105.76 106.43 5,760,243 -0.20(-0.18%)
Jun 22, 2023 105.09 106.73 104.84 106.62 5,564,065 +1.97(+1.88%)
Jun 21, 2023 105.02 105.16 104.03 104.66 4,496,164 -0.44(-0.42%)
Jun 20, 2023 103.62 106.05 103.33 105.10 6,673,316 +0.49(+0.47%)
Jun 16, 2023 103.86 104.97 103.79 104.61 10,173,633 +1.16(+1.12%)
Jun 15, 2023 101.71 103.74 101.56 103.44 6,475,780 +1.74(+1.71%)
Jun 14, 2023 101.76 102.59 101.28 101.70 5,097,257 +1.37(+1.36%)
Jun 13, 2023 99.97 100.54 99.42 100.33 4,713,020 +0.45(+0.45%)
Jun 12, 2023 100.31 100.38 99.28 99.88 3,684,475 -0.29(-0.29%)
Jun 09, 2023 99.45 100.44 99.03 100.16 4,341,143 +0.90(+0.90%)
Jun 08, 2023 99.73 99.86 99.06 99.27 5,237,996 -0.87(-0.87%)
Jun 07, 2023 100.88 100.95 99.73 100.13 6,326,291 -0.95(-0.94%)
Jun 06, 2023 102.31 102.48 100.68 101.08 4,106,115 -1.12(-1.10%)
Jun 05, 2023 102.50 103.43 101.79 102.20 3,815,102 -0.43(-0.42%)
Jun 02, 2023 101.76 102.93 101.31 102.64 6,116,173 +1.36(+1.34%)
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.