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 (%)
Nov 30, 2022 102.57 105.08 100.92 104.96 13,054,957 +2.52(+2.46%)
Nov 29, 2022 102.45 102.82 101.94 102.45 4,953,044 -0.38(-0.37%)
Nov 28, 2022 104.12 105.13 102.57 102.83 4,253,232 -1.53(-1.47%)
Nov 25, 2022 104.08 104.74 103.91 104.36 2,621,890 +0.92(+0.89%)
Nov 23, 2022 102.42 103.88 101.86 103.44 4,732,768 +1.12(+1.10%)
Nov 22, 2022 101.45 102.45 100.37 102.32 4,623,969 +0.97(+0.95%)
Nov 21, 2022 101.21 102.35 101.15 101.35 4,252,198 +0.01(+0.01%)
Nov 18, 2022 101.00 101.66 100.44 101.34 4,031,083 +1.28(+1.28%)
Nov 17, 2022 100.17 100.58 99.08 100.06 3,419,083 -1.03(-1.01%)
Nov 16, 2022 101.70 102.74 100.74 101.09 3,374,936 +0.46(+0.46%)
Nov 15, 2022 100.93 101.94 99.89 100.63 5,394,125 +1.10(+1.11%)
Nov 14, 2022 101.15 101.77 99.51 99.53 5,802,768 -2.03(-2.00%)
Nov 11, 2022 102.09 103.33 101.40 101.56 7,284,081 -0.14(-0.13%)
Nov 10, 2022 100.52 101.90 99.66 101.69 6,054,764 +4.65(+4.80%)
Nov 09, 2022 97.48 98.81 96.84 97.04 5,472,684 -0.18(-0.18%)
Nov 08, 2022 97.47 97.82 96.54 97.22 5,850,500 +0.14(+0.14%)
Nov 07, 2022 96.38 97.61 95.74 97.08 5,025,971 +1.40(+1.46%)
Nov 04, 2022 95.45 95.84 93.81 95.68 5,025,068 +1.58(+1.68%)
Nov 03, 2022 94.45 94.65 93.03 94.10 4,994,983 -1.55(-1.62%)
Nov 02, 2022 96.33 95.64 95.66 5,326,462 -1.24(-1.28%)
Nov 01, 2022 97.20 97.88 96.24 96.89 5,380,312 +0.36(+0.37%)
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%)
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.