Skip to main content

Abbott Laboratories (NY: ABT )

113.88 +0.40 (+0.35%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 96.72 97.08 95.76 96.53 6,036,313 -0.54(-0.55%)
Oct 28, 2022 94.95 97.59 94.84 97.07 5,912,129 +2.50(+2.64%)
Oct 27, 2022 96.27 96.27 94.42 94.57 6,775,002 -1.45(-1.51%)
Oct 26, 2022 95.70 97.10 95.50 96.03 8,497,660 +0.46(+0.48%)
Oct 25, 2022 95.68 96.49 95.28 95.57 7,293,198 -0.33(-0.35%)
Oct 24, 2022 93.71 96.09 93.57 95.90 8,320,533 +3.15(+3.40%)
Oct 21, 2022 92.05 93.20 90.98 92.75 10,112,844 -0.15(-0.16%)
Oct 20, 2022 94.17 95.36 92.70 92.89 12,966,940 -2.83(-2.96%)
Oct 19, 2022 98.54 98.71 93.98 95.72 18,986,960 -6.70(-6.54%)
Oct 18, 2022 103.24 104.07 102.11 102.43 9,166,778 +1.42(+1.41%)
Oct 17, 2022 99.64 101.42 99.39 101.00 7,498,199 +2.55(+2.59%)
Oct 14, 2022 100.67 101.39 98.34 98.46 6,239,099 -1.52(-1.52%)
Oct 13, 2022 95.55 100.57 95.30 99.98 6,422,708 +2.79(+2.87%)
Oct 12, 2022 98.32 98.96 97.17 97.19 4,228,532 -1.62(-1.64%)
Oct 11, 2022 97.93 99.78 97.20 98.81 5,462,675 +0.60(+0.61%)
Oct 10, 2022 99.17 99.36 97.42 98.21 4,164,971 -0.64(-0.65%)
Oct 07, 2022 99.54 102.05 98.12 98.85 8,738,568 -0.64(-0.64%)
Oct 06, 2022 99.89 100.22 98.93 99.49 6,537,222 -0.90(-0.90%)
Oct 05, 2022 99.22 100.95 98.97 100.39 3,916,527 +0.29(+0.29%)
Oct 04, 2022 97.83 100.23 97.63 100.10 5,880,792 +3.46(+3.58%)
Oct 03, 2022 94.97 97.29 94.58 96.64 4,960,985 +2.68(+2.85%)
Sep 30, 2022 95.86 96.62 93.88 93.96 6,928,857 -1.49(-1.56%)
Sep 29, 2022 95.99 96.31 94.73 95.45 6,898,278 -0.42(-0.44%)
Sep 28, 2022 95.23 96.40 94.75 95.87 7,421,411 +0.38(+0.40%)
Sep 27, 2022 97.35 97.82 95.08 95.49 6,575,222 -1.47(-1.51%)
Sep 26, 2022 97.28 97.74 96.39 96.95 6,217,524 -0.82(-0.83%)
Sep 23, 2022 97.49 97.97 95.95 97.77 6,399,605 -0.38(-0.39%)
Sep 22, 2022 97.16 98.89 96.96 98.15 5,733,252 +0.41(+0.42%)
Sep 21, 2022 99.90 100.92 97.71 97.74 4,861,055 -1.61(-1.62%)
Sep 20, 2022 99.82 100.05 98.30 99.35 5,055,385 -1.73(-1.71%)
Sep 19, 2022 100.27 101.10 99.29 101.08 3,929,733 +0.09(+0.09%)
Sep 16, 2022 101.76 101.97 100.42 100.99 9,163,087 -1.03(-1.01%)
Sep 15, 2022 102.99 103.98 101.83 102.02 4,363,166 -0.70(-0.68%)
Sep 14, 2022 102.87 103.70 101.97 102.72 3,361,503 -0.06(-0.06%)
Sep 13, 2022 104.12 104.47 102.53 102.78 5,458,578 -3.35(-3.16%)
Sep 12, 2022 105.64 106.50 105.37 106.13 4,487,830 +0.79(+0.75%)
Sep 09, 2022 104.03 105.92 103.94 105.34 5,953,310 +1.45(+1.39%)
Sep 08, 2022 100.63 104.46 100.59 103.90 8,959,796 +2.22(+2.19%)
Sep 07, 2022 99.91 101.93 99.77 101.67 5,252,636 +1.93(+1.94%)
Sep 06, 2022 99.54 100.93 99.28 99.74 4,809,449 +0.20(+0.20%)
Sep 02, 2022 102.40 102.60 99.03 99.54 4,236,600 -2.27(-2.23%)
Sep 01, 2022 99.40 101.87 99.08 101.81 4,528,861 +2.13(+2.13%)
Aug 31, 2022 99.99 101.04 99.63 99.68 7,827,063 +0.44(+0.44%)
Aug 30, 2022 99.47 99.75 98.90 99.25 4,767,513 +0.35(+0.35%)
Aug 29, 2022 98.57 99.64 98.28 98.90 4,355,871 -0.06(-0.06%)
Aug 26, 2022 102.88 103.23 98.69 98.95 5,602,646 -3.87(-3.77%)
Aug 25, 2022 102.20 102.90 101.53 102.83 5,405,505 +0.44(+0.43%)
Aug 24, 2022 102.84 103.10 102.08 102.39 4,405,681 -0.55(-0.54%)
Aug 23, 2022 103.73 103.78 102.47 102.94 4,327,855 -1.40(-1.34%)
Aug 22, 2022 105.82 106.15 103.80 104.34 3,599,840 -2.53(-2.37%)
Aug 19, 2022 107.29 107.60 106.24 106.88 5,244,377 +0.10(+0.09%)
Aug 18, 2022 107.72 107.72 105.64 106.78 4,267,067 -0.57(-0.53%)
Aug 17, 2022 108.40 108.89 107.18 107.35 3,143,802 -1.44(-1.32%)
Aug 16, 2022 108.24 109.28 108.21 108.79 2,983,780 +0.13(+0.12%)
Aug 15, 2022 108.09 109.06 107.81 108.67 3,037,294 +0.41(+0.38%)
Aug 12, 2022 107.66 108.31 107.24 108.26 2,897,131 +0.96(+0.90%)
Aug 11, 2022 107.64 108.89 107.20 107.30 3,379,139 +0.21(+0.20%)
Aug 10, 2022 106.59 107.19 106.04 107.08 4,077,013 +2.29(+2.19%)
Aug 09, 2022 104.97 105.66 104.44 104.79 4,060,890 -1.06(-1.00%)
Aug 08, 2022 106.62 106.80 105.45 105.85 2,351,796 -0.24(-0.23%)
Aug 05, 2022 105.61 106.16 105.26 106.09 2,872,688 -0.46(-0.43%)
Aug 04, 2022 107.22 107.42 106.41 106.55 2,877,157 +0.11(+0.10%)
Aug 03, 2022 105.96 106.79 105.14 106.44 3,981,651 +0.94(+0.89%)
Aug 02, 2022 106.45 107.69 105.40 105.50 3,185,940 -0.86(-0.80%)
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.