Skip to main content

Abbott Laboratories (NY: ABT )

113.16 -0.32 (-0.28%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 104.49 105.46 103.79 105.04 6,281,491 -0.44(-0.41%)
Jun 29, 2022 103.89 106.03 103.19 105.48 4,708,416 +2.06(+1.99%)
Jun 28, 2022 105.62 106.28 103.35 103.42 4,339,787 -2.04(-1.93%)
Jun 27, 2022 106.25 106.44 104.70 105.46 3,934,848 -0.36(-0.34%)
Jun 24, 2022 103.45 106.00 102.90 105.82 14,793,369 +3.13(+3.05%)
Jun 23, 2022 102.43 103.23 101.58 102.68 5,238,898 +0.74(+0.73%)
Jun 22, 2022 100.11 103.04 99.86 101.94 5,701,052 +1.00(+0.99%)
Jun 21, 2022 101.38 101.47 99.90 100.94 5,525,906 +1.82(+1.83%)
Jun 17, 2022 97.88 100.25 97.88 99.13 10,601,197 +0.44(+0.45%)
Jun 16, 2022 99.00 99.34 97.88 98.68 4,958,062 -2.64(-2.60%)
Jun 15, 2022 100.86 102.56 99.25 101.32 5,459,359 +1.80(+1.81%)
Jun 14, 2022 101.61 101.90 98.56 99.52 6,092,398 -2.87(-2.80%)
Jun 13, 2022 104.10 104.51 101.84 102.39 5,394,529 -3.60(-3.39%)
Jun 10, 2022 107.13 107.78 105.48 105.99 4,971,899 -2.98(-2.73%)
Jun 09, 2022 110.83 111.60 108.94 108.97 3,544,360 -1.92(-1.73%)
Jun 08, 2022 111.90 112.29 110.54 110.88 3,809,925 -2.12(-1.87%)
Jun 07, 2022 112.25 113.34 111.39 113.00 3,398,435 +0.44(+0.40%)
Jun 06, 2022 113.48 114.30 112.19 112.55 4,350,055 -0.14(-0.13%)
Jun 03, 2022 112.90 113.65 112.47 112.70 3,907,998 -0.91(-0.80%)
Jun 02, 2022 111.46 113.70 109.47 113.61 3,989,113 +2.35(+2.11%)
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.