Skip to main content

Abbott Laboratories (NY: ABT )

113.60 +0.12 (+0.11%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 109.87 110.20 109.30 109.54 3,567,458 -0.33(-0.30%)
Dec 28, 2023 109.32 110.18 109.19 109.87 3,221,582 +0.61(+0.56%)
Dec 27, 2023 108.52 109.27 108.52 109.26 2,484,927 +0.56(+0.51%)
Dec 26, 2023 107.99 109.20 107.99 108.70 2,525,548 +0.20(+0.18%)
Dec 22, 2023 108.34 108.81 107.98 108.51 2,578,118 +0.55(+0.51%)
Dec 21, 2023 106.90 108.16 106.67 107.96 3,573,430 +1.07(+1.00%)
Dec 20, 2023 107.33 108.30 106.78 106.88 5,693,568 -1.02(-0.94%)
Dec 19, 2023 107.63 108.19 106.91 107.90 4,697,374 +0.36(+0.33%)
Dec 18, 2023 107.12 108.10 106.64 107.54 5,167,784 +0.77(+0.72%)
Dec 15, 2023 107.34 107.45 106.00 106.77 13,403,417 -1.30(-1.21%)
Dec 14, 2023 107.31 108.14 106.17 108.08 6,643,567 +1.34(+1.26%)
Dec 13, 2023 105.50 106.75 105.39 106.73 6,494,272 +0.57(+0.53%)
Dec 12, 2023 105.86 106.70 105.05 106.17 5,387,399 +0.46(+0.43%)
Dec 11, 2023 103.71 105.74 103.71 105.71 5,233,368 +1.70(+1.64%)
Dec 08, 2023 103.62 104.36 103.62 104.01 3,443,338 +0.46(+0.44%)
Dec 07, 2023 104.67 104.70 103.46 103.55 5,224,151 -0.89(-0.85%)
Dec 06, 2023 104.13 104.75 103.38 104.44 4,316,738 +0.59(+0.57%)
Dec 05, 2023 104.50 104.74 103.45 103.85 4,336,359 -0.84(-0.80%)
Dec 04, 2023 103.91 105.00 103.80 104.68 4,740,460 +0.31(+0.30%)
Dec 01, 2023 103.72 104.47 103.40 104.38 4,704,967 +0.59(+0.57%)
Nov 30, 2023 103.25 104.22 102.61 103.79 16,847,228 +0.66(+0.64%)
Nov 29, 2023 101.83 103.34 101.74 103.13 5,484,297 +1.56(+1.54%)
Nov 28, 2023 101.97 102.00 100.86 101.57 3,625,006 -0.65(-0.63%)
Nov 27, 2023 102.11 102.97 101.76 102.22 4,594,604 -0.16(-0.16%)
Nov 24, 2023 102.19 102.68 101.70 102.38 2,177,253 +0.17(+0.17%)
Nov 22, 2023 101.79 102.72 101.59 102.21 6,501,841 +0.79(+0.77%)
Nov 21, 2023 100.98 102.08 100.50 101.42 7,145,931 +0.71(+0.70%)
Nov 20, 2023 98.47 100.82 98.47 100.71 6,902,352 +1.64(+1.66%)
Nov 17, 2023 99.95 100.27 98.77 99.07 6,098,827 -0.71(-0.71%)
Nov 16, 2023 97.25 99.87 97.17 99.78 7,639,943 +2.25(+2.31%)
Nov 15, 2023 96.90 97.85 96.45 97.53 5,396,582 +0.92(+0.95%)
Nov 14, 2023 95.86 97.37 95.74 96.61 5,553,470 +1.28(+1.35%)
Nov 13, 2023 95.21 96.28 94.05 95.33 6,928,080 +1.81(+1.94%)
Nov 10, 2023 93.25 93.77 91.99 93.52 5,505,918 +0.42(+0.45%)
Nov 09, 2023 94.42 94.54 92.94 93.10 5,032,086 -1.18(-1.26%)
Nov 08, 2023 94.76 95.27 93.34 94.28 4,437,302 -0.06(-0.06%)
Nov 07, 2023 94.47 94.98 94.04 94.34 4,487,363 -0.20(-0.21%)
Nov 06, 2023 95.09 95.35 93.96 94.54 6,167,040 -0.84(-0.88%)
Nov 03, 2023 96.53 96.70 95.20 95.38 5,680,020 -0.12(-0.13%)
Nov 02, 2023 94.52 95.70 93.99 95.50 4,705,778 +0.95(+1.00%)
Nov 01, 2023 94.39 95.53 94.11 94.55 7,018,710 +0.46(+0.49%)
Oct 31, 2023 93.45 94.44 92.67 94.10 7,488,334 +1.54(+1.67%)
Oct 30, 2023 93.08 93.40 91.20 92.55 7,203,682 +0.15(+0.16%)
Oct 27, 2023 94.29 94.86 91.94 92.40 5,962,776 -1.12(-1.20%)
Oct 26, 2023 92.61 94.29 92.60 93.53 6,870,316 +0.41(+0.44%)
Oct 25, 2023 94.11 94.19 92.34 93.12 8,196,259 -1.23(-1.31%)
Oct 24, 2023 94.94 95.36 93.89 94.35 6,709,404 -0.97(-1.01%)
Oct 23, 2023 96.41 97.68 95.20 95.32 6,208,696 -1.00(-1.03%)
Oct 20, 2023 94.79 97.68 94.79 96.31 11,573,502 +1.33(+1.40%)
Oct 19, 2023 96.08 96.08 93.30 94.98 8,579,071 -0.12(-0.13%)
Oct 18, 2023 95.54 96.04 91.21 95.10 16,562,097 +3.40(+3.71%)
Oct 17, 2023 91.51 92.56 90.82 91.70 8,325,966 -0.04(-0.04%)
Oct 16, 2023 90.66 92.41 90.43 91.74 6,484,326 +1.30(+1.44%)
Oct 13, 2023 89.45 91.22 89.38 90.43 5,651,456 +0.68(+0.75%)
Oct 12, 2023 91.81 92.63 89.24 89.76 7,422,809 -1.93(-2.11%)
Oct 11, 2023 96.15 96.16 91.10 91.69 9,363,150 -4.87(-5.04%)
Oct 10, 2023 95.82 97.48 95.60 96.56 4,397,435 +0.79(+0.83%)
Oct 09, 2023 95.42 96.01 94.80 95.76 3,999,536 -0.12(-0.12%)
Oct 06, 2023 94.82 96.51 94.47 95.88 4,840,305 +0.67(+0.71%)
Oct 05, 2023 94.78 95.70 94.12 95.21 5,767,608 +0.54(+0.57%)
Oct 04, 2023 94.90 95.35 93.85 94.67 4,401,200 -0.14(-0.15%)
Oct 03, 2023 94.54 95.18 93.61 94.80 4,645,303 +0.06(+0.06%)
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.