Skip to main content

Abbott Laboratories (NY: ABT )

115.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 120.21 120.49 118.10 118.36 5,448,205 -2.02(-1.68%)
Mar 30, 2022 119.87 120.74 119.47 120.38 4,064,809 +0.19(+0.16%)
Mar 29, 2022 121.83 122.06 119.31 120.19 5,125,669 +0.20(+0.17%)
Mar 28, 2022 119.38 120.00 118.71 119.99 5,350,714 +1.04(+0.87%)
Mar 25, 2022 118.65 119.31 117.74 118.95 2,896,335 +1.13(+0.96%)
Mar 24, 2022 117.38 117.88 116.61 117.82 4,505,512 +0.90(+0.77%)
Mar 23, 2022 121.11 121.23 116.73 116.92 5,655,748 -4.97(-4.08%)
Mar 22, 2022 121.89 122.53 121.26 121.89 4,498,479 +0.13(+0.11%)
Mar 21, 2022 121.93 123.10 121.16 121.76 4,135,205 -0.69(-0.56%)
Mar 18, 2022 121.74 122.67 120.68 122.45 7,823,805 +1.25(+1.03%)
Mar 17, 2022 119.00 121.24 118.73 121.20 3,998,948 +1.72(+1.44%)
Mar 16, 2022 118.21 119.54 116.96 119.48 4,445,941 +2.00(+1.70%)
Mar 15, 2022 117.50 117.79 116.22 117.48 5,041,004 +1.96(+1.70%)
Mar 14, 2022 114.90 117.21 114.58 115.52 5,527,489 +1.50(+1.32%)
Mar 11, 2022 117.44 118.06 113.88 114.02 8,012,601 -2.98(-2.55%)
Mar 10, 2022 117.18 115.73 117.00 4,377,299 -1.39(-1.17%)
Mar 09, 2022 117.90 119.20 116.44 118.39 5,004,684 +2.28(+1.96%)
Mar 08, 2022 117.91 119.02 115.71 116.11 6,694,039 -2.75(-2.31%)
Mar 07, 2022 120.54 120.89 117.26 118.86 6,634,934 -2.55(-2.10%)
Mar 04, 2022 119.93 121.76 119.01 121.41 5,911,504 +0.44(+0.36%)
Mar 03, 2022 120.80 122.07 120.49 120.97 5,221,503 +0.61(+0.51%)
Mar 02, 2022 118.62 121.05 118.26 120.36 6,419,415 +2.19(+1.85%)
Mar 01, 2022 120.31 121.16 117.38 118.17 6,697,707 -2.45(-2.03%)
Feb 28, 2022 121.05 121.06 119.15 120.62 6,827,344 -1.79(-1.46%)
Feb 25, 2022 118.72 122.93 120.33 122.41 5,837,688 +3.69(+3.11%)
Feb 24, 2022 115.00 118.92 114.43 118.72 6,258,004 +1.47(+1.25%)
Feb 23, 2022 118.00 118.84 116.99 117.25 5,184,513 -0.26(-0.22%)
Feb 22, 2022 116.54 119.33 116.10 117.51 8,371,687 +0.72(+0.62%)
Feb 18, 2022 116.79 0 -3.79(-3.14%)
Feb 17, 2022 122.99 123.18 120.47 120.58 3,688,021 -3.10(-2.51%)
Feb 16, 2022 123.45 124.11 121.56 123.68 5,078,133 -0.30(-0.24%)
Feb 15, 2022 124.19 125.42 123.41 123.98 5,297,954 +1.20(+0.98%)
Feb 14, 2022 125.00 125.57 121.98 122.78 7,433,643 -2.71(-2.16%)
Feb 11, 2022 127.78 128.92 125.15 125.49 4,803,246 -2.27(-1.78%)
Feb 10, 2022 128.57 129.92 127.17 127.76 5,917,660 -2.73(-2.09%)
Feb 09, 2022 129.52 130.79 129.42 130.49 3,433,241 +1.84(+1.43%)
Feb 08, 2022 127.53 128.94 127.16 128.65 3,890,852 -1.22(-0.94%)
Feb 07, 2022 129.87 129.95 127.68 129.87 4,032,188 +0.16(+0.12%)
Feb 04, 2022 129.56 130.52 128.60 129.71 4,149,684 -0.40(-0.31%)
Feb 03, 2022 128.63 130.94 130.11 5,613,280 +0.07(+0.05%)
Feb 02, 2022 128.25 130.74 127.86 130.04 7,444,451 +2.84(+2.23%)
Feb 01, 2022 127.37 127.66 126.24 127.20 5,601,863 -0.26(-0.20%)
Jan 31, 2022 125.52 127.96 127.46 7,209,962 +2.11(+1.68%)
Jan 28, 2022 120.77 125.53 119.61 125.35 8,307,693 +4.91(+4.08%)
Jan 27, 2022 120.98 123.17 119.74 120.44 9,179,566 +0.37(+0.31%)
Jan 26, 2022 119.19 121.68 119.00 120.07 14,750,843 -3.20(-2.60%)
Jan 25, 2022 123.08 124.62 121.59 123.27 9,123,541 -0.55(-0.44%)
Jan 24, 2022 124.01 124.50 120.68 123.82 10,864,519 -2.01(-1.60%)
Jan 21, 2022 126.81 127.09 124.86 125.83 10,132,710 +1.12(+0.90%)
Jan 20, 2022 126.24 127.91 124.61 124.71 8,644,514 -1.34(-1.06%)
Jan 19, 2022 126.75 127.58 125.83 126.05 3,996,257 -0.52(-0.41%)
Jan 18, 2022 127.40 127.93 125.55 126.57 5,850,117 -1.59(-1.24%)
Jan 14, 2022 128.16 0 -1.49(-1.15%)
Jan 13, 2022 132.39 132.83 129.43 129.65 7,173,558 -4.07(-3.04%)
Jan 12, 2022 134.89 135.70 132.53 133.72 8,402,925 -1.98(-1.46%)
Jan 11, 2022 135.23 135.97 134.04 135.70 5,708,273 +0.44(+0.33%)
Jan 10, 2022 134.79 135.50 133.92 135.26 5,973,964 -0.30(-0.22%)
Jan 07, 2022 134.88 136.18 134.38 135.56 4,367,486 +0.42(+0.31%)
Jan 06, 2022 135.00 136.21 133.88 135.14 5,709,648 -0.02(-0.01%)
Jan 05, 2022 135.15 137.03 135.07 135.16 5,949,106 -0.61(-0.45%)
Jan 04, 2022 139.50 139.65 134.76 135.77 8,239,172 -3.27(-2.35%)
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.