Skip to main content

Abbott Laboratories (NY: ABT )

113.89 -0.98 (-0.86%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 110.28 110.45 108.63 109.27 6,202,488 -1.21(-1.09%)
Jun 29, 2021 109.09 112.01 108.83 110.48 8,646,911 +1.42(+1.30%)
Jun 28, 2021 106.50 109.68 106.26 109.05 10,150,375 +2.81(+2.64%)
Jun 25, 2021 105.45 106.75 105.10 106.25 9,283,746 +0.96(+0.91%)
Jun 24, 2021 105.09 106.97 105.01 105.28 10,310,889 +0.81(+0.78%)
Jun 23, 2021 104.25 104.87 104.25 104.47 4,621,630 -0.11(-0.11%)
Jun 22, 2021 105.25 105.49 104.15 104.59 6,916,686 -0.45(-0.43%)
Jun 21, 2021 103.92 105.73 103.43 105.04 5,032,626 +1.05(+1.01%)
Jun 18, 2021 103.68 104.95 103.68 103.99 9,425,796 -1.23(-1.17%)
Jun 17, 2021 103.45 105.56 103.43 105.22 6,331,253 +1.48(+1.43%)
Jun 16, 2021 103.86 104.73 103.50 103.74 7,481,266 -0.33(-0.32%)
Jun 15, 2021 104.57 105.00 103.78 104.07 5,727,388 -0.07(-0.06%)
Jun 14, 2021 103.76 104.21 103.33 104.13 5,186,734 +0.54(+0.52%)
Jun 11, 2021 103.99 103.99 103.22 103.60 6,914,703 -0.23(-0.22%)
Jun 10, 2021 102.79 103.92 102.73 103.82 8,501,043 +1.04(+1.01%)
Jun 09, 2021 101.62 103.24 101.42 102.79 14,792,799 +1.08(+1.07%)
Jun 08, 2021 104.15 104.15 101.63 101.70 8,671,976 -1.98(-1.91%)
Jun 07, 2021 103.66 104.51 103.57 103.68 8,417,037 +0.67(+0.65%)
Jun 04, 2021 103.02 103.60 102.18 103.01 7,635,881 +0.08(+0.08%)
Jun 03, 2021 100.65 103.37 100.43 102.93 12,856,389 +2.17(+2.15%)
Jun 02, 2021 99.71 101.73 99.43 100.76 20,385,956 +1.05(+1.05%)
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.