Skip to main content

Abbott Laboratories (NY: ABT )

112.44 -3.05 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 95.86 96.62 93.88 93.96 6,928,857 -1.49(-1.56%)
Sep 29, 2022 95.99 96.31 94.73 95.45 6,898,278 -0.42(-0.44%)
Sep 28, 2022 95.23 96.40 94.75 95.87 7,421,411 +0.38(+0.40%)
Sep 27, 2022 97.35 97.82 95.08 95.49 6,575,222 -1.47(-1.51%)
Sep 26, 2022 97.28 97.74 96.39 96.95 6,217,524 -0.82(-0.83%)
Sep 23, 2022 97.49 97.97 95.95 97.77 6,399,605 -0.38(-0.39%)
Sep 22, 2022 97.16 98.89 96.96 98.15 5,733,252 +0.41(+0.42%)
Sep 21, 2022 99.90 100.92 97.71 97.74 4,861,055 -1.61(-1.62%)
Sep 20, 2022 99.82 100.05 98.30 99.35 5,055,385 -1.73(-1.71%)
Sep 19, 2022 100.27 101.10 99.29 101.08 3,929,733 +0.09(+0.09%)
Sep 16, 2022 101.76 101.97 100.42 100.99 9,163,087 -1.03(-1.01%)
Sep 15, 2022 102.99 103.98 101.83 102.02 4,363,166 -0.70(-0.68%)
Sep 14, 2022 102.87 103.70 101.97 102.72 3,361,503 -0.06(-0.06%)
Sep 13, 2022 104.12 104.47 102.53 102.78 5,458,578 -3.35(-3.16%)
Sep 12, 2022 105.64 106.50 105.37 106.13 4,487,830 +0.79(+0.75%)
Sep 09, 2022 104.03 105.92 103.94 105.34 5,953,310 +1.45(+1.39%)
Sep 08, 2022 100.63 104.46 100.59 103.90 8,959,796 +2.22(+2.19%)
Sep 07, 2022 99.91 101.93 99.77 101.67 5,252,636 +1.93(+1.94%)
Sep 06, 2022 99.54 100.93 99.28 99.74 4,809,449 +0.20(+0.20%)
Sep 02, 2022 102.40 102.60 99.03 99.54 4,236,600 -2.27(-2.23%)
Sep 01, 2022 99.40 101.87 99.08 101.81 4,528,861 +2.13(+2.13%)
Aug 31, 2022 99.99 101.04 99.63 99.68 7,827,063 +0.44(+0.44%)
Aug 30, 2022 99.47 99.75 98.90 99.25 4,767,513 +0.35(+0.35%)
Aug 29, 2022 98.57 99.64 98.28 98.90 4,355,871 -0.06(-0.06%)
Aug 26, 2022 102.88 103.23 98.69 98.95 5,602,646 -3.87(-3.77%)
Aug 25, 2022 102.20 102.90 101.53 102.83 5,405,505 +0.44(+0.43%)
Aug 24, 2022 102.84 103.10 102.08 102.39 4,405,681 -0.55(-0.54%)
Aug 23, 2022 103.73 103.78 102.47 102.94 4,327,855 -1.40(-1.34%)
Aug 22, 2022 105.82 106.15 103.80 104.34 3,599,840 -2.53(-2.37%)
Aug 19, 2022 107.29 107.60 106.24 106.88 5,244,377 +0.10(+0.09%)
Aug 18, 2022 107.72 107.72 105.64 106.78 4,267,067 -0.57(-0.53%)
Aug 17, 2022 108.40 108.89 107.18 107.35 3,143,802 -1.44(-1.32%)
Aug 16, 2022 108.24 109.28 108.21 108.79 2,983,780 +0.13(+0.12%)
Aug 15, 2022 108.09 109.06 107.81 108.67 3,037,294 +0.41(+0.38%)
Aug 12, 2022 107.66 108.31 107.24 108.26 2,897,131 +0.96(+0.90%)
Aug 11, 2022 107.64 108.89 107.20 107.30 3,379,139 +0.21(+0.20%)
Aug 10, 2022 106.59 107.19 106.04 107.08 4,077,013 +2.29(+2.19%)
Aug 09, 2022 104.97 105.66 104.44 104.79 4,060,890 -1.06(-1.00%)
Aug 08, 2022 106.62 106.80 105.45 105.85 2,351,796 -0.24(-0.23%)
Aug 05, 2022 105.61 106.16 105.26 106.09 2,872,688 -0.46(-0.43%)
Aug 04, 2022 107.22 107.42 106.41 106.55 2,877,157 +0.11(+0.10%)
Aug 03, 2022 105.96 106.79 105.14 106.44 3,981,651 +0.94(+0.89%)
Aug 02, 2022 106.45 107.69 105.40 105.50 3,185,940 -0.86(-0.80%)
Aug 01, 2022 105.25 106.72 104.98 106.35 3,987,122 +0.66(+0.62%)
Jul 29, 2022 106.66 106.69 105.42 105.69 5,079,964 -1.48(-1.38%)
Jul 28, 2022 106.92 108.13 105.40 107.17 4,885,760 +0.36(+0.34%)
Jul 27, 2022 106.22 107.44 105.48 106.81 3,406,921 +0.87(+0.83%)
Jul 26, 2022 105.57 106.70 105.17 105.94 4,967,473 +0.57(+0.54%)
Jul 25, 2022 105.94 106.17 104.36 105.36 4,022,021 -0.68(-0.64%)
Jul 22, 2022 108.76 108.76 105.20 106.04 4,874,925 -1.45(-1.35%)
Jul 21, 2022 105.48 107.52 105.28 107.49 5,875,809 +2.39(+2.27%)
Jul 20, 2022 103.90 105.67 103.79 105.10 7,517,208 -1.65(-1.55%)
Jul 19, 2022 105.30 106.81 104.84 106.75 5,959,845 +2.83(+2.72%)
Jul 18, 2022 105.42 105.81 103.62 103.93 4,633,149 -1.75(-1.65%)
Jul 15, 2022 104.31 105.83 104.16 105.67 4,755,358 +3.02(+2.94%)
Jul 14, 2022 101.61 102.86 100.76 102.65 5,142,263 -0.03(-0.03%)
Jul 13, 2022 103.29 103.42 102.17 102.68 5,262,281 -2.02(-1.93%)
Jul 12, 2022 104.90 106.70 104.12 104.70 5,954,026 -0.57(-0.54%)
Jul 11, 2022 104.99 105.77 104.49 105.27 4,179,859 -0.36(-0.34%)
Jul 08, 2022 105.12 106.27 104.95 105.63 3,222,711 -0.22(-0.21%)
Jul 07, 2022 104.88 105.98 104.61 105.85 4,291,471 +0.77(+0.74%)
Jul 06, 2022 105.22 105.86 104.54 105.08 4,111,846 -0.59(-0.56%)
Jul 05, 2022 105.13 105.85 103.64 105.67 4,915,564 -0.89(-0.83%)
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.