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 (%)
Mar 31, 2022 114.58 114.84 112.57 112.81 5,716,013 -1.92(-1.68%)
Mar 30, 2022 114.25 115.08 113.87 114.74 4,264,616 +0.18(+0.16%)
Mar 29, 2022 116.12 116.35 113.72 114.56 5,377,622 +0.19(+0.17%)
Mar 28, 2022 113.79 114.38 113.15 114.37 5,613,730 +0.99(+0.87%)
Mar 25, 2022 113.09 113.72 112.22 113.38 3,038,705 +1.08(+0.96%)
Mar 24, 2022 111.88 112.36 111.15 112.30 4,726,997 +0.86(+0.77%)
Mar 23, 2022 115.44 115.56 111.27 111.44 5,933,758 -4.74(-4.08%)
Mar 22, 2022 116.18 116.79 115.58 116.18 4,719,603 +0.12(+0.11%)
Mar 21, 2022 116.22 117.33 115.48 116.06 4,338,472 -0.66(-0.56%)
Mar 18, 2022 116.04 116.92 115.03 116.71 8,208,386 +1.19(+1.03%)
Mar 17, 2022 113.42 115.56 113.17 115.52 4,195,517 +1.64(+1.44%)
Mar 16, 2022 112.67 113.94 111.48 113.88 4,664,482 +1.91(+1.70%)
Mar 15, 2022 112.00 112.27 110.78 111.98 5,288,796 +1.87(+1.70%)
Mar 14, 2022 109.52 111.72 109.21 110.11 5,799,194 +1.43(+1.32%)
Mar 11, 2022 111.94 112.53 108.54 108.68 8,406,463 -2.84(-2.55%)
Mar 10, 2022 111.69 110.31 111.52 4,592,466 -1.33(-1.17%)
Mar 09, 2022 112.38 113.61 110.98 112.84 5,250,690 +2.17(+1.96%)
Mar 08, 2022 112.39 113.44 110.29 110.67 7,023,086 -2.62(-2.31%)
Mar 07, 2022 114.89 115.23 111.77 113.29 6,961,076 -2.43(-2.10%)
Mar 04, 2022 114.31 116.06 113.43 115.72 6,202,085 +0.42(+0.36%)
Mar 03, 2022 115.14 116.35 114.84 115.30 5,478,167 +0.58(+0.51%)
Mar 02, 2022 113.06 115.38 112.72 114.72 6,734,963 +2.09(+1.85%)
Mar 01, 2022 114.67 115.48 111.88 112.63 7,026,934 -2.34(-2.03%)
Feb 28, 2022 115.38 115.39 113.57 114.97 7,162,944 -1.71(-1.46%)
Feb 25, 2022 113.16 117.17 114.69 116.67 6,124,641 +3.52(+3.11%)
Feb 24, 2022 109.61 113.34 109.07 113.16 6,565,618 +1.40(+1.25%)
Feb 23, 2022 112.47 113.27 111.51 111.76 5,439,359 -0.25(-0.22%)
Feb 22, 2022 111.08 113.74 110.66 112.00 8,783,199 +0.69(+0.62%)
Feb 18, 2022 111.32 0 -3.61(-3.14%)
Feb 17, 2022 117.23 117.41 114.83 114.93 3,869,306 -2.95(-2.51%)
Feb 16, 2022 117.67 118.30 115.86 117.89 5,327,750 -0.29(-0.24%)
Feb 15, 2022 118.37 119.54 117.63 118.17 5,558,376 +1.14(+0.98%)
Feb 14, 2022 119.14 119.69 116.27 117.03 7,799,045 -2.58(-2.16%)
Feb 11, 2022 121.79 122.88 119.29 119.61 5,039,351 -2.16(-1.78%)
Feb 10, 2022 122.55 123.83 121.21 121.77 6,208,544 -2.60(-2.09%)
Feb 09, 2022 123.45 124.66 123.36 124.38 3,602,002 +1.75(+1.43%)
Feb 08, 2022 121.56 122.90 121.20 122.62 4,082,107 -1.16(-0.94%)
Feb 07, 2022 123.78 123.86 121.70 123.78 4,230,391 +0.15(+0.12%)
Feb 04, 2022 123.49 124.41 122.58 123.63 4,353,663 -0.38(-0.31%)
Feb 03, 2022 122.60 124.80 124.01 5,889,202 +0.07(+0.05%)
Feb 02, 2022 122.24 124.61 121.87 123.95 7,810,385 +2.71(+2.23%)
Feb 01, 2022 121.40 121.68 120.33 121.24 5,877,224 -0.25(-0.20%)
Jan 31, 2022 119.64 121.97 121.49 7,564,369 +2.01(+1.68%)
Jan 28, 2022 115.11 119.65 114.01 119.48 8,716,060 +4.68(+4.08%)
Jan 27, 2022 115.31 117.40 114.13 114.80 9,630,790 +0.35(+0.31%)
Jan 26, 2022 113.61 115.98 113.42 114.44 15,475,925 -3.05(-2.60%)
Jan 25, 2022 117.31 118.78 115.89 117.50 9,572,011 -0.52(-0.44%)
Jan 24, 2022 118.20 118.67 115.03 118.02 11,398,567 -1.92(-1.60%)
Jan 21, 2022 120.87 121.14 119.01 119.94 10,630,786 +1.07(+0.90%)
Jan 20, 2022 120.33 121.92 118.77 118.87 9,069,449 -1.28(-1.06%)
Jan 19, 2022 120.81 121.60 119.94 120.14 4,192,694 -0.50(-0.41%)
Jan 18, 2022 121.43 121.94 119.67 120.64 6,137,681 -1.52(-1.24%)
Jan 14, 2022 122.16 0 -1.42(-1.15%)
Jan 13, 2022 126.19 126.61 123.37 123.58 7,526,176 -3.43(-2.70%)
Jan 12, 2022 128.12 128.89 125.88 127.01 8,847,069 -1.88(-1.46%)
Jan 11, 2022 128.44 129.14 127.31 128.89 6,009,988 +0.42(+0.33%)
Jan 10, 2022 128.02 128.70 127.20 128.47 6,289,723 -0.28(-0.22%)
Jan 07, 2022 128.11 129.34 127.63 128.75 4,598,333 +0.40(+0.31%)
Jan 06, 2022 128.22 129.37 127.16 128.36 6,011,436 -0.02(-0.01%)
Jan 05, 2022 128.37 130.15 128.29 128.38 6,263,551 -0.58(-0.45%)
Jan 04, 2022 132.50 132.64 128.00 128.95 8,674,661 -3.11(-2.35%)
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.