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 (%)
May 28, 2021 109.78 111.05 109.61 109.95 5,106,440 +0.91(+0.83%)
May 27, 2021 110.28 110.82 108.97 109.04 10,988,934 -1.00(-0.91%)
May 26, 2021 110.77 111.48 109.38 110.04 7,101,019 -1.56(-1.39%)
May 25, 2021 111.22 112.39 110.81 111.60 4,991,261 +1.05(+0.95%)
May 24, 2021 111.26 111.47 110.50 110.55 3,285,731 +0.15(+0.14%)
May 21, 2021 111.44 112.12 110.26 110.40 4,911,489 -0.63(-0.57%)
May 20, 2021 109.86 111.19 109.72 111.03 3,032,493 +1.34(+1.22%)
May 19, 2021 109.49 109.74 108.54 109.69 3,639,721 -0.57(-0.51%)
May 18, 2021 110.02 111.22 110.02 110.26 3,605,689 +0.23(+0.21%)
May 17, 2021 111.22 111.55 109.97 110.03 3,959,959 -1.48(-1.33%)
May 14, 2021 111.21 112.00 110.59 111.51 4,032,094 +0.81(+0.73%)
May 13, 2021 110.28 111.25 109.97 110.70 4,794,914 +1.04(+0.95%)
May 12, 2021 110.44 110.84 109.57 109.67 5,034,817 -1.92(-1.72%)
May 11, 2021 111.95 112.41 111.18 111.59 5,857,026 -0.52(-0.46%)
May 10, 2021 112.35 113.06 111.93 112.11 4,162,291 -0.01(-0.01%)
May 07, 2021 112.89 113.50 111.94 112.12 4,325,126 +0.15(+0.13%)
May 06, 2021 111.27 112.05 110.00 111.97 4,567,980 +0.26(+0.24%)
May 05, 2021 111.03 112.04 110.45 111.70 5,978,195 +0.91(+0.82%)
May 04, 2021 112.35 112.44 109.74 110.79 9,783,887 -1.88(-1.67%)
May 03, 2021 113.62 113.73 112.33 112.66 5,216,768 -0.52(-0.46%)
Apr 30, 2021 113.58 114.19 112.49 113.18 5,064,313 -0.88(-0.77%)
Apr 29, 2021 114.52 114.53 113.12 114.06 4,126,197 -0.41(-0.36%)
Apr 28, 2021 114.54 114.92 113.62 114.47 3,984,721 -0.24(-0.21%)
Apr 27, 2021 114.99 115.51 114.05 114.71 3,591,236 -0.83(-0.72%)
Apr 26, 2021 116.30 116.31 114.94 115.54 4,643,693 -0.69(-0.59%)
Apr 23, 2021 116.52 116.98 115.60 116.23 5,545,558 -0.18(-0.15%)
Apr 22, 2021 115.75 117.65 115.47 116.41 6,754,081 +0.85(+0.73%)
Apr 21, 2021 114.49 115.79 112.97 115.56 7,469,481 +2.45(+2.17%)
Apr 20, 2021 113.58 114.99 112.17 113.11 10,511,847 -4.27(-3.64%)
Apr 19, 2021 116.50 118.22 116.49 117.38 7,268,290 +0.17(+0.15%)
Apr 16, 2021 117.25 117.45 115.89 117.21 6,623,478 +0.39(+0.33%)
Apr 15, 2021 115.37 117.52 114.90 116.82 4,785,652 +2.30(+2.01%)
Apr 14, 2021 115.51 115.77 114.32 114.52 5,014,655 -1.00(-0.86%)
Apr 13, 2021 113.68 116.11 113.55 115.52 5,263,982 +1.85(+1.63%)
Apr 12, 2021 113.22 113.98 113.14 113.67 3,105,047 +0.13(+0.12%)
Apr 09, 2021 112.36 113.57 112.08 113.54 4,368,506 +1.05(+0.94%)
Apr 08, 2021 113.64 114.17 112.26 112.49 4,013,211 -0.31(-0.27%)
Apr 07, 2021 112.52 113.52 112.32 112.80 4,592,675 +0.13(+0.12%)
Apr 06, 2021 112.70 114.58 112.32 112.67 5,479,984 +0.10(+0.09%)
Apr 05, 2021 112.36 113.02 111.83 112.56 6,722,991 +0.86(+0.77%)
Apr 01, 2021 112.96 113.51 111.55 111.70 4,275,546 -0.85(-0.75%)
Mar 31, 2021 112.84 114.06 112.46 112.54 6,168,409 +0.09(+0.08%)
Mar 30, 2021 114.10 115.03 112.11 112.46 5,382,140 -2.33(-2.03%)
Mar 29, 2021 113.63 115.27 112.73 114.79 5,121,963 +0.15(+0.13%)
Mar 26, 2021 112.02 114.85 111.69 114.64 5,172,035 +2.84(+2.54%)
Mar 25, 2021 111.50 112.22 110.10 111.80 5,664,624 +0.97(+0.87%)
Mar 24, 2021 112.69 113.12 110.77 110.83 6,944,123 -2.32(-2.05%)
Mar 23, 2021 114.40 114.71 112.57 113.15 4,034,210 -0.92(-0.81%)
Mar 22, 2021 112.94 114.78 112.70 114.07 5,508,516 +1.14(+1.01%)
Mar 19, 2021 111.10 113.62 110.41 112.93 12,006,179 +2.01(+1.81%)
Mar 18, 2021 110.34 111.89 110.17 110.92 4,528,774 +0.46(+0.42%)
Mar 17, 2021 110.50 111.02 109.80 110.46 4,043,457 -0.56(-0.51%)
Mar 16, 2021 111.24 112.17 110.37 111.02 4,121,470 +0.11(+0.10%)
Mar 15, 2021 110.05 111.02 109.44 110.91 4,953,690 +1.31(+1.19%)
Mar 12, 2021 109.96 110.13 109.05 109.60 3,954,816 -0.76(-0.69%)
Mar 11, 2021 109.58 110.68 108.79 110.36 5,234,435 +1.54(+1.42%)
Mar 10, 2021 110.40 111.94 108.30 108.82 8,135,551 -0.77(-0.70%)
Mar 09, 2021 109.63 112.07 109.40 109.59 5,511,729 +1.00(+0.93%)
Mar 08, 2021 109.88 111.08 108.52 108.59 4,186,474 -1.52(-1.38%)
Mar 05, 2021 109.88 110.42 107.81 110.11 5,174,590 +1.16(+1.07%)
Mar 04, 2021 111.59 112.52 107.75 108.95 7,127,629 -2.98(-2.66%)
Mar 03, 2021 114.37 114.47 111.81 111.92 5,579,252 -3.15(-2.73%)
Mar 02, 2021 114.77 115.60 113.81 115.07 5,226,335 +0.30(+0.26%)
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.