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 (%)
Dec 31, 2021 135.30 136.04 135.03 135.05 3,409,599 -0.25(-0.18%)
Dec 30, 2021 135.69 136.01 134.91 135.30 2,927,292 -0.18(-0.13%)
Dec 29, 2021 134.79 135.93 133.70 135.48 2,980,766 +0.69(+0.51%)
Dec 28, 2021 135.86 135.98 134.47 134.79 3,434,893 -0.95(-0.70%)
Dec 27, 2021 134.17 136.84 133.79 135.74 3,961,898 +2.21(+1.65%)
Dec 23, 2021 134.00 134.56 133.11 133.53 3,639,251 +0.16(+0.12%)
Dec 22, 2021 130.39 133.40 130.30 133.37 7,052,966 +3.57(+2.75%)
Dec 21, 2021 130.52 131.63 128.01 129.80 7,450,718 +0.28(+0.21%)
Dec 20, 2021 130.69 132.24 128.79 129.52 6,775,120 -2.04(-1.55%)
Dec 17, 2021 131.98 133.64 131.36 131.57 12,806,692 +0.98(+0.75%)
Dec 16, 2021 129.96 131.09 129.16 130.59 7,278,643 +0.51(+0.39%)
Dec 15, 2021 128.14 130.19 127.53 130.08 6,692,887 +2.51(+1.97%)
Dec 14, 2021 130.44 130.50 126.66 127.57 8,537,798 -2.90(-2.22%)
Dec 13, 2021 129.06 131.46 129.06 130.46 5,309,345 +1.53(+1.18%)
Dec 10, 2021 128.03 129.06 127.52 128.94 4,555,988 +1.77(+1.39%)
Dec 09, 2021 127.14 127.73 126.17 127.17 2,775,584 +0.15(+0.12%)
Dec 08, 2021 127.43 128.06 125.82 127.02 5,616,422 -0.05(-0.04%)
Dec 07, 2021 128.58 128.66 126.47 127.07 5,359,357 -0.05(-0.04%)
Dec 06, 2021 125.47 127.89 125.33 127.11 6,879,790 +2.11(+1.69%)
Dec 03, 2021 123.67 125.18 122.85 125.00 5,476,017 +1.81(+1.47%)
Dec 02, 2021 121.18 124.60 121.18 123.19 5,310,323 +1.57(+1.29%)
Dec 01, 2021 121.37 123.29 120.06 121.62 5,019,638 +0.93(+0.77%)
Nov 30, 2021 123.02 123.58 120.27 120.69 7,576,277 -2.17(-1.77%)
Nov 29, 2021 121.24 123.73 120.29 122.85 5,886,183 +2.06(+1.71%)
Nov 26, 2021 122.64 124.50 120.37 120.79 4,868,182 +0.78(+0.65%)
Nov 24, 2021 119.05 120.22 118.99 120.01 3,886,715 +0.57(+0.47%)
Nov 23, 2021 119.48 119.84 118.24 119.45 5,079,170 -0.75(-0.62%)
Nov 22, 2021 121.66 121.67 119.64 120.20 4,382,615 -1.52(-1.25%)
Nov 19, 2021 123.22 123.33 121.35 121.71 7,157,038 -0.77(-0.63%)
Nov 18, 2021 124.08 124.20 122.32 122.48 4,654,244 -0.94(-0.76%)
Nov 17, 2021 125.33 125.42 123.34 123.42 4,954,318 -2.18(-1.73%)
Nov 16, 2021 124.40 126.28 124.40 125.60 4,290,359 +1.39(+1.12%)
Nov 15, 2021 123.56 124.93 123.08 124.21 4,758,258 +0.95(+0.77%)
Nov 12, 2021 122.77 123.64 121.98 123.26 6,734,492 +1.15(+0.94%)
Nov 11, 2021 122.80 123.75 122.10 122.11 5,267,067 -0.55(-0.45%)
Nov 10, 2021 121.09 122.93 122.65 5,584,733 +1.33(+1.10%)
Nov 09, 2021 121.58 122.34 121.15 121.32 5,346,463 -0.36(-0.29%)
Nov 08, 2021 118.99 122.09 118.81 121.67 5,137,672 +2.33(+1.95%)
Nov 05, 2021 121.94 122.17 118.92 119.34 8,326,577 -4.53(-3.66%)
Nov 04, 2021 123.74 124.25 123.01 123.87 4,950,925 +0.37(+0.30%)
Nov 03, 2021 122.23 123.53 121.84 123.50 5,325,951 +0.95(+0.78%)
Nov 02, 2021 124.10 124.29 122.14 122.55 8,409,627 -1.18(-0.95%)
Nov 01, 2021 123.43 123.94 123.10 123.73 3,642,038 +0.05(+0.04%)
Oct 29, 2021 122.11 123.79 121.70 123.68 4,890,016 +1.13(+0.92%)
Oct 28, 2021 122.85 123.73 121.90 122.55 3,799,554 +0.00(+0.00%)
Oct 27, 2021 123.78 123.74 122.22 122.55 4,302,659 -0.40(-0.33%)
Oct 26, 2021 121.87 123.57 122.95 4,164,708 +1.49(+1.22%)
Oct 25, 2021 121.38 121.72 120.33 121.46 4,613,505 -0.13(-0.11%)
Oct 22, 2021 120.44 121.71 119.83 121.60 5,984,291 +1.60(+1.34%)
Oct 21, 2021 118.52 120.52 118.11 119.99 5,194,388 +1.67(+1.41%)
Oct 20, 2021 118.54 119.75 117.25 118.33 8,754,030 +3.81(+3.33%)
Oct 19, 2021 112.33 115.32 112.33 114.52 6,126,175 +2.42(+2.16%)
Oct 18, 2021 112.55 112.74 111.60 112.10 5,737,919 -0.64(-0.57%)
Oct 15, 2021 113.31 113.55 112.39 112.74 6,265,960 -0.08(-0.07%)
Oct 14, 2021 111.94 112.92 111.92 112.82 5,187,183 +0.98(+0.88%)
Oct 13, 2021 112.32 113.01 111.30 111.84 4,116,878 -0.31(-0.27%)
Oct 12, 2021 112.70 113.09 111.27 112.14 4,811,489 +0.42(+0.38%)
Oct 11, 2021 112.94 113.69 111.69 111.72 4,052,030 -1.44(-1.28%)
Oct 08, 2021 112.88 114.06 112.62 113.17 7,525,329 +0.46(+0.41%)
Oct 07, 2021 112.36 113.47 112.27 112.71 4,713,695 +1.36(+1.22%)
Oct 06, 2021 110.64 111.42 109.35 111.35 5,752,559 +0.58(+0.53%)
Oct 05, 2021 110.99 111.79 110.43 110.77 4,433,289 +0.33(+0.30%)
Oct 04, 2021 111.47 112.38 109.79 110.43 6,176,038 -1.61(-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.