Skip to main content

Abbott Laboratories (NY: ABT )

110.22 +1.57 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 121.05 121.06 119.15 120.62 6,827,344 -1.79(-1.46%)
Feb 25, 2022 118.72 122.93 120.33 122.41 5,837,688 +3.69(+3.11%)
Feb 24, 2022 115.00 118.92 114.43 118.72 6,258,004 +1.47(+1.25%)
Feb 23, 2022 118.00 118.84 116.99 117.25 5,184,513 -0.26(-0.22%)
Feb 22, 2022 116.54 119.33 116.10 117.51 8,371,687 +0.72(+0.62%)
Feb 18, 2022 116.79 0 -3.79(-3.14%)
Feb 17, 2022 122.99 123.18 120.47 120.58 3,688,021 -3.10(-2.51%)
Feb 16, 2022 123.45 124.11 121.56 123.68 5,078,133 -0.30(-0.24%)
Feb 15, 2022 124.19 125.42 123.41 123.98 5,297,954 +1.20(+0.98%)
Feb 14, 2022 125.00 125.57 121.98 122.78 7,433,643 -2.71(-2.16%)
Feb 11, 2022 127.78 128.92 125.15 125.49 4,803,246 -2.27(-1.78%)
Feb 10, 2022 128.57 129.92 127.17 127.76 5,917,660 -2.73(-2.09%)
Feb 09, 2022 129.52 130.79 129.42 130.49 3,433,241 +1.84(+1.43%)
Feb 08, 2022 127.53 128.94 127.16 128.65 3,890,852 -1.22(-0.94%)
Feb 07, 2022 129.87 129.95 127.68 129.87 4,032,188 +0.16(+0.12%)
Feb 04, 2022 129.56 130.52 128.60 129.71 4,149,684 -0.40(-0.31%)
Feb 03, 2022 128.63 130.94 130.11 5,613,280 +0.07(+0.05%)
Feb 02, 2022 128.25 130.74 127.86 130.04 7,444,451 +2.84(+2.23%)
Feb 01, 2022 127.37 127.66 126.24 127.20 5,601,863 -0.26(-0.20%)
Jan 31, 2022 125.52 127.96 127.46 7,209,962 +2.11(+1.68%)
Jan 28, 2022 120.77 125.53 119.61 125.35 8,307,693 +4.91(+4.08%)
Jan 27, 2022 120.98 123.17 119.74 120.44 9,179,566 +0.37(+0.31%)
Jan 26, 2022 119.19 121.68 119.00 120.07 14,750,843 -3.20(-2.60%)
Jan 25, 2022 123.08 124.62 121.59 123.27 9,123,541 -0.55(-0.44%)
Jan 24, 2022 124.01 124.50 120.68 123.82 10,864,519 -2.01(-1.60%)
Jan 21, 2022 126.81 127.09 124.86 125.83 10,132,710 +1.12(+0.90%)
Jan 20, 2022 126.24 127.91 124.61 124.71 8,644,525 -1.34(-1.06%)
Jan 19, 2022 126.75 127.58 125.83 126.05 3,996,257 -0.52(-0.41%)
Jan 18, 2022 127.40 127.93 125.55 126.57 5,850,117 -1.59(-1.24%)
Jan 14, 2022 128.16 0 -1.49(-1.15%)
Jan 13, 2022 132.39 132.83 129.43 129.65 7,173,558 -4.07(-3.04%)
Jan 12, 2022 134.89 135.70 132.53 133.72 8,402,925 -1.98(-1.46%)
Jan 11, 2022 135.23 135.97 134.04 135.70 5,708,273 +0.44(+0.33%)
Jan 10, 2022 134.79 135.50 133.92 135.26 5,973,964 -0.30(-0.22%)
Jan 07, 2022 134.88 136.18 134.38 135.56 4,367,486 +0.42(+0.31%)
Jan 06, 2022 135.00 136.21 133.88 135.14 5,709,648 -0.02(-0.01%)
Jan 05, 2022 135.15 137.03 135.07 135.16 5,949,106 -0.61(-0.45%)
Jan 04, 2022 139.50 139.65 134.76 135.77 8,239,172 -3.27(-2.35%)
Jan 03, 2022 139.43 139.83 137.21 139.04 6,688,078 -1.70(-1.21%)
Dec 31, 2021 141.00 141.77 140.72 140.74 3,271,756 -0.26(-0.18%)
Dec 30, 2021 141.41 141.75 140.59 141.00 2,808,948 -0.19(-0.13%)
Dec 29, 2021 140.47 141.66 139.33 141.19 2,860,260 +0.72(+0.51%)
Dec 28, 2021 141.58 141.71 140.13 140.47 3,296,028 -0.99(-0.70%)
Dec 27, 2021 139.82 142.60 139.43 141.46 3,801,727 +2.30(+1.65%)
Dec 23, 2021 139.65 140.23 138.72 139.16 3,492,124 +0.17(+0.12%)
Dec 22, 2021 135.88 139.02 135.79 138.99 6,767,829 +3.72(+2.75%)
Dec 21, 2021 136.02 137.18 133.40 135.27 7,149,501 +0.29(+0.21%)
Dec 20, 2021 136.20 137.81 134.22 134.98 6,501,216 -2.13(-1.55%)
Dec 17, 2021 137.54 139.27 136.89 137.11 12,288,943 +1.02(+0.75%)
Dec 16, 2021 135.44 136.61 134.60 136.09 6,984,382 +0.53(+0.39%)
Dec 15, 2021 133.54 135.67 132.90 135.56 6,422,307 +2.62(+1.97%)
Dec 14, 2021 135.93 136.00 132.00 132.94 8,192,632 -3.02(-2.22%)
Dec 13, 2021 134.50 137.00 134.50 135.96 5,094,699 +1.59(+1.18%)
Dec 10, 2021 133.42 134.50 132.89 134.37 4,371,799 +1.84(+1.39%)
Dec 09, 2021 132.50 133.11 131.48 132.53 2,663,373 +0.16(+0.12%)
Dec 08, 2021 132.80 133.45 131.12 132.37 5,389,362 -0.05(-0.04%)
Dec 07, 2021 134.00 134.08 131.80 132.42 5,142,689 -0.05(-0.04%)
Dec 06, 2021 130.76 133.28 130.61 132.47 6,601,654 +2.20(+1.69%)
Dec 03, 2021 128.88 130.46 128.03 130.27 5,254,633 +1.89(+1.47%)
Dec 02, 2021 126.29 129.85 126.29 128.38 5,095,638 +1.64(+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.