Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 104.62 106.80 104.08 106.56 3,419,059 +1.52(+1.45%)
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%)
Jun 01, 2022 113.94 114.08 110.73 111.26 5,058,023 -2.30(-2.03%)
May 31, 2022 111.72 114.17 110.60 113.56 10,891,207 +0.75(+0.66%)
May 27, 2022 112.23 113.04 111.64 112.81 4,018,236 +1.76(+1.58%)
May 26, 2022 110.00 111.67 109.45 111.06 4,166,133 +1.62(+1.48%)
May 25, 2022 109.44 111.12 108.61 109.43 4,055,464 -0.56(-0.51%)
May 24, 2022 111.34 111.34 108.12 109.99 5,453,748 -1.22(-1.10%)
May 23, 2022 110.07 111.53 109.19 111.21 4,506,655 +1.73(+1.58%)
May 20, 2022 109.64 109.94 107.14 109.48 4,626,052 +0.77(+0.71%)
May 19, 2022 108.31 109.26 106.85 108.71 6,521,292 -0.29(-0.27%)
May 18, 2022 109.65 110.89 108.50 109.00 7,171,858 -1.74(-1.57%)
May 17, 2022 107.89 111.60 107.89 110.74 9,542,063 +4.67(+4.40%)
May 16, 2022 105.77 106.85 104.23 106.07 7,713,729 -0.16(-0.15%)
May 13, 2022 104.76 106.84 104.76 106.23 6,385,897 +1.85(+1.77%)
May 12, 2022 102.00 104.43 101.16 104.39 8,808,506 +2.06(+2.01%)
May 11, 2022 103.12 104.43 102.15 102.33 6,863,993 -0.88(-0.85%)
May 10, 2022 105.29 105.99 102.68 103.20 6,462,850 -0.62(-0.60%)
May 09, 2022 107.02 107.02 103.39 103.82 6,804,778 -4.72(-4.35%)
May 06, 2022 108.81 109.90 107.28 108.54 5,137,519 -0.72(-0.65%)
May 05, 2022 111.05 111.18 107.97 109.26 5,898,679 -2.60(-2.33%)
May 04, 2022 108.76 112.47 107.44 111.86 5,531,311 +3.16(+2.91%)
May 03, 2022 109.30 110.55 108.11 108.70 4,645,753 -0.39(-0.35%)
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.