Skip to main content

Abbott Laboratories (NY: ABT )

109.45 +3.24 (+3.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 107.00 109.64 106.43 109.45 14,301,633 +3.24(+3.05%)
Jun 23, 2022 105.95 106.78 105.07 106.21 5,064,940 +0.77(+0.73%)
Jun 22, 2022 103.55 106.58 103.29 105.44 5,511,748 +1.03(+0.99%)
Jun 21, 2022 104.86 104.95 103.33 104.41 5,342,417 +1.88(+1.83%)
Jun 17, 2022 101.24 103.69 101.24 102.53 10,249,182 +0.46(+0.45%)
Jun 16, 2022 102.40 102.75 101.24 102.07 4,793,429 -2.73(-2.60%)
Jun 15, 2022 104.32 106.08 102.66 104.80 5,278,080 +1.86(+1.81%)
Jun 14, 2022 105.10 105.40 101.95 102.94 5,890,099 -2.97(-2.80%)
Jun 13, 2022 107.68 108.10 105.33 105.91 5,215,403 -3.72(-3.39%)
Jun 10, 2022 110.81 111.48 109.10 109.63 4,806,806 -3.08(-2.73%)
Jun 09, 2022 114.64 115.44 112.68 112.71 3,426,669 -1.98(-1.73%)
Jun 08, 2022 115.74 116.15 114.34 114.69 3,683,416 -2.19(-1.87%)
Jun 07, 2022 116.10 117.23 115.22 116.88 3,285,590 +0.46(+0.40%)
Jun 06, 2022 117.38 118.23 116.04 116.42 4,205,611 -0.15(-0.13%)
Jun 03, 2022 116.78 117.55 116.33 116.57 3,778,232 -0.94(-0.80%)
Jun 02, 2022 115.29 117.61 113.23 117.51 3,856,654 +2.43(+2.11%)
Jun 01, 2022 117.85 118.00 114.53 115.08 4,890,071 -2.38(-2.03%)
May 31, 2022 115.56 118.09 114.40 117.46 10,529,562 +0.77(+0.66%)
May 27, 2022 116.08 116.92 115.47 116.69 3,884,810 +1.82(+1.58%)
May 26, 2022 113.78 115.51 113.21 114.87 4,027,796 +1.68(+1.48%)
May 25, 2022 113.20 114.94 112.34 113.19 3,920,802 -0.58(-0.51%)
May 24, 2022 115.16 115.16 111.83 113.77 5,272,655 -1.26(-1.10%)
May 23, 2022 113.85 115.36 112.94 115.03 4,357,011 +1.79(+1.58%)
May 20, 2022 113.40 113.72 110.82 113.24 4,472,443 +0.80(+0.71%)
May 19, 2022 112.03 113.01 110.52 112.44 6,304,751 -0.30(-0.27%)
May 18, 2022 113.42 114.70 112.22 112.74 6,933,715 -1.80(-1.57%)
May 17, 2022 111.59 115.43 111.59 114.54 9,225,217 +4.83(+4.40%)
May 16, 2022 109.40 110.52 107.81 109.71 7,457,593 -0.17(-0.15%)
May 13, 2022 108.36 110.51 108.36 109.88 6,173,852 +1.91(+1.77%)
May 12, 2022 105.50 108.02 104.63 107.97 8,516,018 +2.13(+2.01%)
May 11, 2022 106.66 108.02 105.66 105.84 6,636,073 -0.91(-0.85%)
May 10, 2022 108.91 109.63 106.21 106.75 6,248,250 -0.64(-0.60%)
May 09, 2022 110.69 111.20 106.94 107.39 6,578,824 -4.88(-4.35%)
May 06, 2022 112.55 113.67 110.97 112.27 4,967,180 -0.74(-0.65%)
May 05, 2022 114.86 115.00 111.68 113.01 5,702,837 -2.69(-2.32%)
May 04, 2022 112.50 116.33 111.13 115.70 5,347,643 +3.27(+2.91%)
May 03, 2022 113.05 114.34 111.82 112.43 4,491,490 -0.40(-0.35%)
May 02, 2022 113.50 114.02 110.28 112.83 4,904,961 -0.67(-0.59%)
Apr 29, 2022 117.06 117.77 113.13 113.50 6,851,327 -4.51(-3.82%)
Apr 28, 2022 117.55 118.74 116.83 118.01 4,960,099 +1.29(+1.11%)
Apr 27, 2022 117.29 118.58 116.34 116.72 4,178,691 -0.25(-0.21%)
Apr 26, 2022 118.61 119.55 116.97 116.97 3,366,334 -3.04(-2.53%)
Apr 25, 2022 119.16 120.31 117.84 120.01 4,503,495 +0.37(+0.31%)
Apr 22, 2022 123.02 123.18 119.56 119.64 6,790,059 -3.73(-3.02%)
Apr 21, 2022 123.18 124.35 122.65 123.37 7,320,955 +0.73(+0.60%)
Apr 20, 2022 119.48 124.05 117.50 122.64 8,333,917 +2.66(+2.22%)
Apr 19, 2022 116.68 120.22 116.64 119.98 5,136,220 +3.69(+3.17%)
Apr 18, 2022 117.02 118.33 115.54 116.29 4,115,899 -1.40(-1.19%)
Apr 14, 2022 120.05 120.25 117.56 117.69 3,140,189 -1.79(-1.50%)
Apr 13, 2022 117.56 119.81 117.25 119.48 4,407,926 +1.09(+0.92%)
Apr 12, 2022 119.79 120.61 117.72 118.39 4,432,370 -1.65(-1.37%)
Apr 11, 2022 123.48 123.50 119.78 120.04 4,071,144 -3.21(-2.60%)
Apr 08, 2022 123.42 124.36 122.11 123.25 5,094,042 -0.12(-0.10%)
Apr 07, 2022 119.60 124.21 119.29 123.37 5,863,167 +3.43(+2.86%)
Apr 06, 2022 119.00 120.19 117.76 119.94 5,485,120 +0.46(+0.39%)
Apr 05, 2022 118.26 121.19 118.14 119.48 6,115,061 +0.60(+0.50%)
Apr 04, 2022 117.87 118.98 117.57 118.88 4,037,188 +0.30(+0.25%)
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.