Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 103.43 104.38 102.74 103.97 6,346,134 -0.43(-0.41%)
Jun 29, 2022 102.83 104.95 102.14 104.40 4,756,870 +2.04(+1.99%)
Jun 28, 2022 104.55 105.20 102.30 102.36 4,384,448 -2.02(-1.93%)
Jun 27, 2022 105.17 105.36 103.64 104.38 3,975,342 -0.35(-0.34%)
Jun 24, 2022 102.39 104.92 101.85 104.74 14,945,607 +3.10(+3.05%)
Jun 23, 2022 101.39 102.18 100.55 101.64 5,292,812 +0.74(+0.73%)
Jun 22, 2022 99.09 101.99 98.84 100.90 5,759,722 +0.99(+0.99%)
Jun 21, 2022 100.34 100.43 98.88 99.91 5,582,773 +1.80(+1.83%)
Jun 17, 2022 96.88 99.23 96.88 98.12 10,710,294 +0.44(+0.45%)
Jun 16, 2022 97.99 98.33 96.88 97.68 5,009,086 -2.61(-2.60%)
Jun 15, 2022 99.83 101.51 98.24 100.29 5,515,541 +1.78(+1.81%)
Jun 14, 2022 100.58 100.86 97.56 98.51 6,155,095 -2.84(-2.80%)
Jun 13, 2022 103.04 103.45 100.80 101.35 5,450,044 -3.56(-3.39%)
Jun 10, 2022 106.04 106.68 104.40 104.91 5,023,065 -2.95(-2.73%)
Jun 09, 2022 109.70 110.47 107.83 107.86 3,580,835 -1.89(-1.73%)
Jun 08, 2022 110.76 111.15 109.42 109.75 3,849,133 -2.10(-1.87%)
Jun 07, 2022 111.10 112.18 110.26 111.85 3,433,409 +0.44(+0.39%)
Jun 06, 2022 112.33 113.14 111.04 111.41 4,394,822 -0.14(-0.13%)
Jun 03, 2022 111.75 112.49 111.32 111.55 3,948,215 -0.90(-0.80%)
Jun 02, 2022 110.33 112.55 108.36 112.45 4,030,165 +2.33(+2.11%)
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.