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 30, 2021 114.48 114.88 113.92 114.47 4,955,739 -0.10(-0.09%)
Jul 29, 2021 114.56 114.86 113.93 114.57 4,149,025 +0.54(+0.47%)
Jul 28, 2021 113.36 114.55 112.86 114.03 4,012,170 +0.67(+0.59%)
Jul 27, 2021 113.16 114.70 113.16 113.36 5,951,391 +0.28(+0.24%)
Jul 26, 2021 113.76 114.00 112.00 113.08 5,236,849 -1.21(-1.06%)
Jul 23, 2021 113.19 114.58 112.85 114.29 5,005,953 +2.41(+2.16%)
Jul 22, 2021 111.64 112.36 109.62 111.88 7,354,228 -0.69(-0.61%)
Jul 21, 2021 112.80 112.87 110.92 112.57 4,528,992 +0.24(+0.21%)
Jul 20, 2021 112.16 113.54 111.74 112.34 4,944,821 -0.06(-0.05%)
Jul 19, 2021 111.00 112.90 110.63 112.39 7,122,747 +1.21(+1.09%)
Jul 16, 2021 110.74 111.47 110.16 111.18 4,204,116 +0.80(+0.73%)
Jul 15, 2021 110.42 110.85 110.01 110.38 6,089,395 -0.48(-0.44%)
Jul 14, 2021 111.76 111.93 110.57 110.86 4,925,567 -0.97(-0.87%)
Jul 13, 2021 111.76 112.41 111.33 111.83 4,113,400 -0.15(-0.13%)
Jul 12, 2021 111.98 112.81 111.64 111.98 4,143,272 -0.88(-0.78%)
Jul 09, 2021 112.78 113.33 112.39 112.86 4,618,920 +0.45(+0.40%)
Jul 08, 2021 112.03 112.57 111.19 112.41 4,147,170 -0.57(-0.51%)
Jul 07, 2021 112.24 113.09 111.93 112.98 4,316,633 +0.99(+0.88%)
Jul 06, 2021 111.22 112.22 111.00 112.00 5,347,673 +0.74(+0.66%)
Jul 02, 2021 110.20 111.46 109.95 111.26 5,079,053 +0.83(+0.75%)
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.