Skip to main content

Abbott Laboratories (NY: ABT )

115.39 -2.74 (-2.32%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 132.43 132.81 130.32 132.06 7,041,582 -1.62(-1.21%)
Dec 31, 2021 133.92 134.65 133.66 133.68 3,444,687 -0.25(-0.18%)
Dec 30, 2021 134.31 134.63 133.53 133.92 2,957,417 -0.18(-0.13%)
Dec 29, 2021 133.42 134.55 132.34 134.10 3,011,441 +0.68(+0.51%)
Dec 28, 2021 134.47 134.60 133.09 133.42 3,470,242 -0.94(-0.70%)
Dec 27, 2021 132.80 135.44 132.43 134.36 4,002,670 +2.18(+1.65%)
Dec 23, 2021 132.64 133.19 131.76 132.17 3,676,703 +0.16(+0.12%)
Dec 22, 2021 129.06 132.04 128.97 132.01 7,125,548 +3.53(+2.75%)
Dec 21, 2021 129.19 130.29 126.70 128.48 7,527,394 +0.28(+0.21%)
Dec 20, 2021 129.36 130.89 127.48 128.20 6,844,843 -2.02(-1.55%)
Dec 17, 2021 130.63 132.28 130.02 130.23 12,938,486 +0.97(+0.75%)
Dec 16, 2021 128.64 129.75 127.84 129.26 7,353,547 +0.50(+0.39%)
Dec 15, 2021 126.84 128.86 126.23 128.75 6,761,763 +2.49(+1.97%)
Dec 14, 2021 129.11 129.17 125.37 126.27 8,625,661 -2.87(-2.22%)
Dec 13, 2021 127.75 130.12 127.75 129.13 5,363,983 +1.51(+1.18%)
Dec 10, 2021 126.72 127.75 126.22 127.62 4,602,874 +1.75(+1.39%)
Dec 09, 2021 125.85 126.43 124.88 125.88 2,804,147 +0.15(+0.12%)
Dec 08, 2021 126.13 126.75 124.54 125.72 5,674,221 -0.05(-0.04%)
Dec 07, 2021 127.27 127.35 125.18 125.77 5,414,510 -0.05(-0.04%)
Dec 06, 2021 124.20 126.59 124.05 125.82 6,950,590 +2.09(+1.69%)
Dec 03, 2021 122.41 123.91 121.60 123.73 5,532,371 +1.80(+1.47%)
Dec 02, 2021 119.95 123.33 119.95 121.94 5,364,972 +1.56(+1.29%)
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.