Skip to main content

Abbott Laboratories (NY: ABT )

115.50 -2.63 (-2.23%)
Streaming Delayed Price Updated: 3:20 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%)
Jun 01, 2022 112.78 112.92 109.60 110.12 5,110,076 -2.28(-2.03%)
May 31, 2022 110.58 113.01 109.47 112.40 11,003,288 +0.74(+0.66%)
May 27, 2022 111.08 111.89 110.50 111.67 4,059,588 +1.74(+1.58%)
May 26, 2022 108.88 110.54 108.34 109.92 4,209,007 +1.61(+1.48%)
May 25, 2022 108.33 109.99 107.51 108.32 4,097,199 -0.56(-0.51%)
May 24, 2022 110.20 110.20 107.02 108.87 5,509,872 -1.21(-1.10%)
May 23, 2022 108.95 110.39 108.08 110.08 4,553,033 +1.71(+1.58%)
May 20, 2022 108.52 108.82 106.05 108.36 4,673,658 +0.77(+0.71%)
May 19, 2022 107.21 108.14 105.76 107.60 6,588,402 -0.29(-0.27%)
May 18, 2022 108.54 109.76 107.39 107.89 7,245,663 -1.72(-1.57%)
May 17, 2022 106.79 110.46 106.79 109.61 9,640,261 +4.62(+4.40%)
May 16, 2022 104.69 105.76 103.17 104.99 7,793,111 -0.16(-0.15%)
May 13, 2022 103.69 105.75 103.69 105.15 6,451,614 +1.83(+1.77%)
May 12, 2022 100.96 103.37 100.12 103.32 8,899,155 +2.04(+2.01%)
May 11, 2022 102.07 103.37 101.11 101.28 6,934,630 -0.87(-0.85%)
May 10, 2022 104.22 104.91 101.64 102.15 6,529,359 -0.61(-0.60%)
May 09, 2022 105.92 105.92 102.34 102.77 6,874,806 -4.67(-4.35%)
May 06, 2022 107.70 108.78 106.19 107.44 5,190,389 -0.71(-0.66%)
May 05, 2022 109.92 110.05 106.87 108.14 5,959,382 -2.57(-2.32%)
May 04, 2022 107.66 111.32 106.34 110.72 5,588,234 +3.13(+2.91%)
May 03, 2022 108.18 109.42 107.01 107.59 4,693,562 -0.38(-0.35%)
May 02, 2022 108.61 109.11 105.53 107.97 5,125,636 -0.64(-0.59%)
Apr 29, 2022 112.02 112.70 108.26 108.61 7,159,569 -4.32(-3.82%)
Apr 28, 2022 112.49 113.63 111.80 112.93 5,183,254 +1.23(+1.10%)
Apr 27, 2022 112.24 113.47 111.33 111.69 4,366,691 -0.24(-0.21%)
Apr 26, 2022 113.50 114.49 111.93 111.93 3,517,785 -2.91(-2.53%)
Apr 25, 2022 114.03 115.13 112.77 114.84 4,706,108 +0.35(+0.31%)
Apr 22, 2022 117.72 117.88 114.41 114.49 7,095,544 -3.57(-3.02%)
Apr 21, 2022 117.88 119.00 117.37 118.06 7,650,325 +0.70(+0.60%)
Apr 20, 2022 114.34 118.71 112.44 117.36 8,708,861 +2.55(+2.22%)
Apr 19, 2022 111.66 115.05 111.62 114.81 5,367,299 +3.53(+3.17%)
Apr 18, 2022 111.98 113.24 110.57 111.28 4,301,074 -1.34(-1.19%)
Apr 14, 2022 114.88 115.07 112.50 112.62 3,281,466 -1.71(-1.50%)
Apr 13, 2022 112.50 114.65 112.20 114.34 4,606,239 +1.49(+1.32%)
Apr 12, 2022 114.18 114.96 112.20 112.84 4,650,244 -1.57(-1.37%)
Apr 11, 2022 117.69 117.71 114.16 114.42 4,271,262 -3.06(-2.60%)
Apr 08, 2022 117.64 118.53 116.39 117.47 5,344,441 -0.12(-0.10%)
Apr 07, 2022 114.00 118.39 113.70 117.59 6,151,372 +3.27(+2.86%)
Apr 06, 2022 113.42 114.56 112.24 114.32 5,754,742 +0.44(+0.39%)
Apr 05, 2022 112.72 115.51 112.61 113.88 6,415,648 +0.57(+0.50%)
Apr 04, 2022 112.35 113.41 112.06 113.31 4,235,637 +0.29(+0.25%)
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.