Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 106.51 107.35 105.62 107.25 5,873,859 +0.72(+0.67%)
Jan 30, 2023 106.53 107.36 106.34 106.53 4,570,457 -0.13(-0.13%)
Jan 27, 2023 107.34 107.93 106.53 106.66 5,010,642 -1.09(-1.01%)
Jan 26, 2023 107.92 108.28 106.82 107.75 4,289,255 +0.07(+0.06%)
Jan 25, 2023 106.71 108.89 106.31 107.68 6,257,491 -1.48(-1.36%)
Jan 24, 2023 109.62 110.76 108.92 109.17 4,804,882 -1.44(-1.30%)
Jan 23, 2023 109.07 111.27 109.06 110.60 6,303,779 +1.15(+1.05%)
Jan 20, 2023 108.85 109.66 108.31 109.45 5,234,783 +0.99(+0.91%)
Jan 19, 2023 107.74 108.96 107.28 108.46 6,347,445 +0.28(+0.26%)
Jan 18, 2023 109.83 110.19 107.87 108.18 4,420,126 -1.82(-1.66%)
Jan 17, 2023 110.11 110.86 109.68 110.00 5,823,213 -0.12(-0.11%)
Jan 13, 2023 107.94 110.49 107.87 110.12 5,513,700 +2.09(+1.93%)
Jan 12, 2023 108.64 109.03 107.58 108.03 4,842,417 -1.24(-1.14%)
Jan 11, 2023 110.93 111.73 108.30 109.27 5,532,901 -0.68(-0.61%)
Jan 10, 2023 108.64 110.17 108.47 109.95 5,788,114 +1.64(+1.52%)
Jan 09, 2023 109.63 109.78 108.18 108.31 7,535,899 -0.17(-0.16%)
Jan 06, 2023 108.16 108.87 106.43 108.48 3,935,314 +1.48(+1.38%)
Jan 05, 2023 107.29 107.88 106.58 107.00 5,070,662 -0.39(-0.37%)
Jan 04, 2023 107.21 108.10 106.57 107.40 4,551,491 +1.57(+1.49%)
Jan 03, 2023 106.72 107.52 105.02 105.83 4,320,083 -0.20(-0.19%)
Dec 30, 2022 106.04 106.35 104.94 106.03 3,594,245 -0.50(-0.47%)
Dec 29, 2022 105.02 106.97 104.74 106.53 3,155,956 +2.39(+2.30%)
Dec 28, 2022 105.28 106.33 104.04 104.14 3,380,341 -0.71(-0.68%)
Dec 27, 2022 104.64 105.31 103.70 104.85 3,119,306 +0.38(+0.36%)
Dec 23, 2022 103.98 104.69 103.43 104.47 2,711,344 +0.14(+0.14%)
Dec 22, 2022 104.02 104.45 102.58 104.33 3,428,548 -0.11(-0.10%)
Dec 21, 2022 103.42 104.68 103.39 104.44 3,343,129 +1.59(+1.55%)
Dec 20, 2022 102.96 103.32 102.00 102.84 3,802,889 -0.10(-0.09%)
Dec 19, 2022 103.08 103.51 102.20 102.94 4,506,434 -0.31(-0.30%)
Dec 16, 2022 104.01 104.16 102.16 103.25 8,259,099 -1.56(-1.48%)
Dec 15, 2022 106.09 106.23 104.69 104.80 5,143,294 -2.65(-2.46%)
Dec 14, 2022 107.55 109.04 106.74 107.45 5,814,023 -0.26(-0.24%)
Dec 13, 2022 108.47 108.84 107.25 107.71 6,472,201 +1.97(+1.86%)
Dec 12, 2022 104.04 105.83 104.04 105.74 4,921,097 +1.91(+1.84%)
Dec 09, 2022 103.07 104.76 103.07 103.83 5,536,112 +0.57(+0.55%)
Dec 08, 2022 101.07 103.42 100.66 103.26 4,771,230 +2.04(+2.01%)
Dec 07, 2022 100.46 101.88 100.46 101.22 3,719,865 +0.92(+0.92%)
Dec 06, 2022 101.39 101.80 99.60 100.30 4,323,867 -1.50(-1.47%)
Dec 05, 2022 103.23 103.39 101.46 101.80 4,853,410 -2.59(-2.48%)
Dec 02, 2022 103.09 104.44 102.56 104.39 5,119,707 +0.15(+0.15%)
Dec 01, 2022 104.53 104.93 103.67 104.23 5,256,306 +0.34(+0.33%)
Nov 30, 2022 101.53 104.01 99.90 103.89 13,189,306 +2.49(+2.46%)
Nov 29, 2022 101.40 101.77 100.90 101.40 5,004,016 -0.38(-0.37%)
Nov 28, 2022 103.06 104.06 101.53 101.78 4,297,002 -1.52(-1.47%)
Nov 25, 2022 103.02 103.67 102.86 103.30 2,648,872 +0.91(+0.89%)
Nov 23, 2022 101.37 102.82 100.82 102.39 4,781,473 +1.11(+1.10%)
Nov 22, 2022 100.42 101.40 99.35 101.28 4,671,555 +0.96(+0.95%)
Nov 21, 2022 100.18 101.31 100.12 100.32 4,295,957 +0.01(+0.01%)
Nov 18, 2022 99.97 100.62 99.41 100.31 4,072,567 +1.27(+1.28%)
Nov 17, 2022 99.15 99.56 98.07 99.05 3,454,269 -1.01(-1.01%)
Nov 16, 2022 100.67 101.69 99.72 100.06 3,409,668 +0.45(+0.46%)
Nov 15, 2022 99.91 100.90 98.87 99.61 5,449,636 +1.09(+1.11%)
Nov 14, 2022 100.12 100.74 98.50 98.51 5,862,484 -2.01(-2.00%)
Nov 11, 2022 101.06 102.28 100.37 100.52 7,359,042 -0.14(-0.14%)
Nov 10, 2022 99.50 100.86 98.64 100.66 6,117,074 +4.61(+4.80%)
Nov 09, 2022 96.49 97.80 95.85 96.05 5,529,004 -0.17(-0.18%)
Nov 08, 2022 96.48 96.82 95.56 96.23 5,910,708 +0.14(+0.14%)
Nov 07, 2022 95.40 96.61 94.77 96.09 5,077,694 +1.38(+1.46%)
Nov 04, 2022 94.48 94.86 92.86 94.71 5,076,782 +1.56(+1.68%)
Nov 03, 2022 93.49 93.69 92.08 93.15 5,046,386 -1.54(-1.62%)
Nov 02, 2022 95.35 94.66 94.68 5,381,277 -1.23(-1.28%)
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.