Skip to main content

Abbott Laboratories (NY: ABT )

114.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 105.30 106.60 105.00 106.29 4,586,811 +1.33(+1.26%)
Jun 29, 2023 104.35 105.16 104.29 104.96 3,505,225 +0.05(+0.05%)
Jun 28, 2023 105.26 105.44 104.67 104.92 4,000,243 -0.18(-0.17%)
Jun 27, 2023 106.16 106.21 104.10 105.09 4,974,293 -0.70(-0.66%)
Jun 26, 2023 105.39 106.47 104.12 105.79 6,292,293 +0.45(+0.43%)
Jun 23, 2023 105.49 105.78 104.68 105.34 5,819,522 -0.20(-0.18%)
Jun 22, 2023 104.02 105.65 103.77 105.54 5,621,325 +1.95(+1.88%)
Jun 21, 2023 103.95 104.09 102.97 103.59 4,542,434 -0.44(-0.42%)
Jun 20, 2023 102.56 104.97 102.27 104.03 6,741,991 +0.49(+0.47%)
Jun 16, 2023 102.80 103.90 102.73 103.54 10,278,330 +1.15(+1.12%)
Jun 15, 2023 100.67 102.68 100.53 102.39 6,542,422 -5.73(-5.30%)
May 08, 2023 107.69 108.79 107.53 108.12 2,508,291 -0.35(-0.32%)
May 05, 2023 108.58 108.95 108.26 108.47 4,128,437 +0.39(+0.36%)
May 04, 2023 108.66 108.70 107.79 108.08 4,175,330 -0.88(-0.80%)
May 03, 2023 109.01 110.12 108.64 108.96 5,745,933 +0.25(+0.23%)
May 02, 2023 108.28 109.14 107.66 108.71 5,126,561 +0.38(+0.35%)
May 01, 2023 107.69 108.78 107.18 108.33 3,818,530 +0.62(+0.58%)
Apr 28, 2023 106.70 108.07 106.63 107.70 4,960,188 +0.95(+0.89%)
Apr 27, 2023 105.99 106.80 104.97 106.76 4,366,579 +0.73(+0.69%)
Apr 26, 2023 106.58 106.68 105.56 106.03 4,590,841 -1.19(-1.11%)
Apr 25, 2023 107.62 107.76 106.92 107.22 5,781,512 -0.42(-0.39%)
Apr 24, 2023 108.95 108.95 107.38 107.64 5,479,107 -1.23(-1.13%)
Apr 21, 2023 108.10 109.31 108.10 108.86 6,463,032 +1.28(+1.19%)
Apr 20, 2023 109.44 109.48 107.27 107.59 7,603,590 -1.89(-1.73%)
Apr 19, 2023 105.78 109.88 105.44 109.48 12,748,012 +7.94(+7.82%)
Apr 18, 2023 102.80 103.05 101.33 101.54 6,719,906 -0.36(-0.35%)
Apr 17, 2023 101.39 102.22 101.39 101.90 4,929,821 +0.55(+0.54%)
Apr 14, 2023 101.02 101.74 100.87 101.36 5,173,331 +0.34(+0.34%)
Apr 13, 2023 100.18 101.11 99.25 101.02 4,901,521 +1.52(+1.53%)
Apr 12, 2023 100.30 100.74 99.25 99.49 4,701,234 -0.71(-0.71%)
Apr 11, 2023 101.08 101.57 100.01 100.20 4,801,539 -0.40(-0.40%)
Apr 10, 2023 101.30 101.77 99.98 100.60 5,051,292 -1.19(-1.17%)
Apr 06, 2023 101.37 102.39 101.07 101.79 5,221,125 +0.70(+0.69%)
Apr 05, 2023 99.56 101.17 99.56 101.09 7,523,180 +1.37(+1.37%)
Apr 04, 2023 98.85 100.25 98.79 99.73 8,224,847 +1.17(+1.19%)
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.