Skip to main content

Abbott Laboratories (NY: ABT )

115.51 -2.62 (-2.22%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 120.87 122.53 120.46 122.42 4,940,340 +1.12(+0.92%)
Oct 28, 2021 121.60 122.47 120.66 121.30 3,838,655 +0.00(+0.00%)
Oct 27, 2021 122.52 122.48 120.97 121.30 4,346,937 -0.40(-0.33%)
Oct 26, 2021 120.62 122.31 121.70 4,207,568 +1.47(+1.23%)
Oct 25, 2021 120.14 120.48 119.10 120.22 4,660,983 -0.13(-0.11%)
Oct 22, 2021 119.21 120.47 118.61 120.36 6,045,875 +1.59(+1.34%)
Oct 21, 2021 117.31 119.30 116.91 118.77 5,247,844 +1.65(+1.41%)
Oct 20, 2021 117.33 118.53 116.06 117.12 8,844,118 +3.77(+3.33%)
Oct 19, 2021 111.18 114.15 111.18 113.35 6,189,219 +2.39(+2.16%)
Oct 18, 2021 111.40 111.59 110.47 110.95 5,796,968 -0.64(-0.57%)
Oct 15, 2021 112.15 112.39 111.25 111.59 6,330,443 -0.08(-0.07%)
Oct 14, 2021 110.80 111.77 110.78 111.67 5,240,565 +0.97(+0.88%)
Oct 13, 2021 111.17 111.86 110.17 110.70 4,159,245 -0.30(-0.27%)
Oct 12, 2021 111.55 111.94 110.14 111.00 4,861,004 +0.42(+0.38%)
Oct 11, 2021 111.79 112.53 110.55 110.58 4,093,729 -1.43(-1.28%)
Oct 08, 2021 111.73 112.90 111.47 112.01 7,602,773 +0.45(+0.41%)
Oct 07, 2021 111.22 112.32 111.12 111.56 4,762,204 +1.34(+1.22%)
Oct 06, 2021 109.52 110.29 108.24 110.22 5,811,759 +0.58(+0.53%)
Oct 05, 2021 109.86 110.65 109.31 109.64 4,478,913 +0.33(+0.30%)
Oct 04, 2021 110.33 111.24 108.67 109.31 6,239,596 -1.59(-1.43%)
Oct 01, 2021 111.83 112.05 108.90 110.90 8,638,454 -0.87(-0.78%)
Sep 30, 2021 113.41 114.17 111.74 111.77 5,058,632 -1.26(-1.11%)
Sep 29, 2021 112.52 113.59 112.37 113.03 4,768,235 +0.68(+0.61%)
Sep 28, 2021 113.16 113.29 111.62 112.34 6,188,504 -1.74(-1.53%)
Sep 27, 2021 116.69 116.85 113.96 114.09 6,849,690 -3.59(-3.05%)
Sep 24, 2021 118.09 118.72 117.58 117.67 3,219,417 -0.88(-0.74%)
Sep 23, 2021 118.67 119.11 118.09 118.55 4,398,371 +0.62(+0.52%)
Sep 22, 2021 118.74 118.97 117.49 117.94 6,926,408 -0.45(-0.38%)
Sep 21, 2021 118.81 119.95 118.36 118.39 5,198,559 +0.25(+0.21%)
Sep 20, 2021 118.84 119.75 117.14 118.14 5,561,768 -1.82(-1.51%)
Sep 17, 2021 119.95 120.92 119.65 119.96 10,618,073 -0.61(-0.51%)
Sep 16, 2021 120.98 121.03 119.50 120.58 3,506,162 -0.05(-0.04%)
Sep 15, 2021 120.05 121.28 119.48 120.62 5,076,557 +0.42(+0.35%)
Sep 14, 2021 120.49 121.10 119.91 120.21 4,436,233 +0.41(+0.34%)
Sep 13, 2021 122.69 121.86 118.09 119.80 6,140,696 -2.06(-1.69%)
Sep 10, 2021 121.11 122.47 121.11 121.86 4,374,432 +0.78(+0.64%)
Sep 09, 2021 122.19 122.19 120.47 121.09 4,805,375 -1.02(-0.84%)
Sep 08, 2021 121.64 122.55 121.10 122.11 3,298,976 +0.63(+0.52%)
Sep 07, 2021 121.22 121.56 120.21 121.47 2,922,873 -0.52(-0.43%)
Sep 03, 2021 122.05 122.43 121.25 122.00 2,603,608 +0.43(+0.35%)
Sep 02, 2021 120.63 121.91 120.48 121.57 3,597,266 +1.03(+0.86%)
Sep 01, 2021 118.95 120.60 118.70 120.54 3,682,770 +0.98(+0.82%)
Aug 31, 2021 119.59 120.36 119.13 119.56 6,542,764 +0.41(+0.34%)
Aug 30, 2021 117.82 119.39 117.66 119.16 3,331,225 +1.28(+1.08%)
Aug 27, 2021 118.91 119.46 117.61 117.88 4,327,538 -0.83(-0.70%)
Aug 26, 2021 117.97 119.47 117.94 118.71 4,218,930 +0.69(+0.59%)
Aug 25, 2021 119.06 119.13 117.48 118.02 4,628,147 -0.72(-0.61%)
Aug 24, 2021 118.84 119.13 118.12 118.74 4,170,273 -0.32(-0.27%)
Aug 23, 2021 119.85 120.44 119.02 119.06 4,129,135 -0.45(-0.38%)
Aug 20, 2021 119.13 120.14 118.42 119.52 5,798,048 +0.57(+0.48%)
Aug 19, 2021 117.06 119.58 116.92 118.95 4,527,638 +1.69(+1.44%)
Aug 18, 2021 119.03 119.29 117.19 117.26 3,789,089 -1.67(-1.40%)
Aug 17, 2021 117.93 119.57 117.67 118.92 4,871,684 +0.98(+0.83%)
Aug 16, 2021 117.03 117.98 116.69 117.95 4,863,986 +1.51(+1.30%)
Aug 13, 2021 116.11 116.59 115.75 116.43 3,674,488 +0.24(+0.20%)
Aug 12, 2021 114.65 116.41 114.48 116.20 3,195,749 +1.28(+1.11%)
Aug 11, 2021 116.22 116.75 114.81 114.92 3,892,658 -1.17(-1.01%)
Aug 10, 2021 116.71 116.91 115.52 116.09 4,605,074 -0.44(-0.37%)
Aug 09, 2021 115.80 116.62 115.46 116.53 4,517,661 +0.94(+0.81%)
Aug 06, 2021 115.43 115.63 114.69 115.59 3,752,384 -0.04(-0.03%)
Aug 05, 2021 115.77 115.77 114.32 115.63 3,443,515 +0.61(+0.53%)
Aug 04, 2021 114.84 116.05 114.49 115.02 3,713,428 -0.52(-0.45%)
Aug 03, 2021 114.84 115.95 114.55 115.54 3,906,820 +1.14(+0.99%)
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.