Skip to main content

Abbott Laboratories (NY: ABT )

108.09 +0.16 (+0.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 138.67 139.43 138.40 138.42 3,326,657 -0.26(-0.18%)
Dec 30, 2021 139.08 139.41 138.27 138.67 2,856,083 -0.19(-0.13%)
Dec 29, 2021 138.15 139.32 137.03 138.86 2,908,256 +0.71(+0.51%)
Dec 28, 2021 139.24 139.37 137.82 138.15 3,351,336 -0.97(-0.70%)
Dec 27, 2021 137.51 140.25 137.13 139.12 3,865,521 +2.26(+1.65%)
Dec 23, 2021 137.34 137.92 136.43 136.86 3,550,723 +0.17(+0.12%)
Dec 22, 2021 133.64 136.73 133.55 136.70 6,881,396 +3.66(+2.75%)
Dec 21, 2021 133.78 134.91 131.20 133.04 7,269,472 +0.29(+0.22%)
Dec 20, 2021 133.95 135.54 132.00 132.75 6,610,309 -2.09(-1.55%)
Dec 17, 2021 135.27 136.97 134.63 134.85 12,495,156 +1.00(+0.75%)
Dec 16, 2021 133.21 134.35 132.38 133.84 7,101,582 +0.52(+0.39%)
Dec 15, 2021 131.34 133.43 130.71 133.32 6,530,076 +2.58(+1.97%)
Dec 14, 2021 133.69 133.76 129.82 130.75 8,330,107 -2.97(-2.22%)
Dec 13, 2021 132.28 134.74 132.28 133.72 5,180,190 +1.56(+1.18%)
Dec 10, 2021 131.22 132.28 130.70 132.15 4,445,159 +1.81(+1.39%)
Dec 09, 2021 130.31 130.91 129.31 130.34 2,708,065 +0.16(+0.12%)
Dec 08, 2021 130.61 131.25 128.96 130.19 5,479,797 -0.05(-0.04%)
Dec 07, 2021 131.79 131.87 129.62 130.24 5,228,985 -0.05(-0.04%)
Dec 06, 2021 128.60 131.08 128.45 130.28 6,712,432 +2.16(+1.69%)
Dec 03, 2021 126.75 128.30 125.92 128.12 5,342,808 +1.86(+1.47%)
Dec 02, 2021 124.21 127.71 124.21 126.26 5,181,145 +1.61(+1.29%)
Dec 01, 2021 124.39 126.36 123.06 124.65 4,897,530 +0.95(+0.77%)
Nov 30, 2021 126.08 126.67 123.27 123.69 7,391,977 -2.22(-1.77%)
Nov 29, 2021 124.27 126.81 123.29 125.92 5,742,996 +2.11(+1.71%)
Nov 26, 2021 125.70 127.61 123.37 123.80 4,749,758 +0.80(+0.65%)
Nov 24, 2021 122.02 123.21 121.95 123.01 3,792,166 +0.58(+0.47%)
Nov 23, 2021 122.45 122.83 121.19 122.43 4,955,615 -0.77(-0.62%)
Nov 22, 2021 124.69 124.71 122.62 123.19 4,276,004 -1.55(-1.25%)
Nov 19, 2021 126.29 126.41 124.37 124.75 6,982,936 -0.79(-0.63%)
Nov 18, 2021 127.18 127.29 125.37 125.53 4,541,025 -0.96(-0.76%)
Nov 17, 2021 128.45 128.54 126.42 126.50 4,833,799 -2.23(-1.73%)
Nov 16, 2021 127.50 129.43 127.50 128.73 4,185,992 +1.43(+1.12%)
Nov 15, 2021 126.64 128.05 126.14 127.30 4,642,508 +0.97(+0.77%)
Nov 12, 2021 125.83 126.72 125.02 126.33 6,570,668 +1.18(+0.94%)
Nov 11, 2021 125.86 126.83 125.14 125.15 5,138,940 -0.56(-0.45%)
Nov 10, 2021 124.11 126.00 125.71 5,448,879 +1.37(+1.10%)
Nov 09, 2021 124.61 125.40 124.17 124.34 5,216,405 -0.36(-0.29%)
Nov 08, 2021 121.95 125.13 121.77 124.71 5,012,694 +2.39(+1.95%)
Nov 05, 2021 124.98 125.22 121.89 122.32 8,124,025 -4.64(-3.66%)
Nov 04, 2021 126.82 127.35 126.07 126.96 4,830,488 +0.38(+0.30%)
Nov 03, 2021 125.28 126.61 124.88 126.58 5,196,392 +0.97(+0.78%)
Nov 02, 2021 127.20 127.39 125.19 125.60 8,205,054 -1.21(-0.95%)
Nov 01, 2021 126.51 127.03 126.17 126.81 3,553,442 +0.05(+0.04%)
Oct 29, 2021 125.16 126.88 124.74 126.76 4,771,062 +1.16(+0.92%)
Oct 28, 2021 125.92 126.81 124.94 125.60 3,707,126 +0.00(+0.00%)
Oct 27, 2021 126.87 126.82 125.26 125.60 4,197,992 -0.41(-0.33%)
Oct 26, 2021 124.90 126.65 126.02 4,063,398 +1.52(+1.22%)
Oct 25, 2021 124.40 124.76 123.33 124.49 4,501,277 -0.14(-0.11%)
Oct 22, 2021 123.44 124.75 122.82 124.63 5,838,717 +1.64(+1.34%)
Oct 21, 2021 121.47 123.53 121.06 122.99 5,068,030 +1.71(+1.41%)
Oct 20, 2021 121.49 122.74 120.17 121.28 8,541,079 +3.91(+3.33%)
Oct 19, 2021 115.13 118.20 115.13 117.37 5,977,149 +2.48(+2.16%)
Oct 18, 2021 115.35 115.55 114.38 114.89 5,598,339 -0.66(-0.57%)
Oct 15, 2021 116.13 116.38 115.20 115.55 6,113,534 -0.08(-0.07%)
Oct 14, 2021 114.73 115.74 114.72 115.63 5,061,000 +1.00(+0.88%)
Oct 13, 2021 115.12 115.83 114.08 114.63 4,016,731 -0.31(-0.27%)
Oct 12, 2021 115.51 115.91 114.05 114.94 4,694,445 +0.43(+0.38%)
Oct 11, 2021 115.75 116.53 114.47 114.51 3,953,460 -1.48(-1.28%)
Oct 08, 2021 115.69 116.91 115.43 115.99 7,342,268 +0.47(+0.41%)
Oct 07, 2021 115.17 116.30 115.07 115.52 4,599,029 +1.39(+1.22%)
Oct 06, 2021 113.40 114.20 112.08 114.13 5,612,622 +0.60(+0.53%)
Oct 05, 2021 113.75 114.58 113.19 113.53 4,325,445 +0.34(+0.30%)
Oct 04, 2021 114.24 115.19 112.53 113.19 6,025,800 -1.65(-1.43%)
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.