Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 106.66 106.69 105.42 105.69 5,079,964 -1.48(-1.38%)
Jul 28, 2022 106.92 108.13 105.40 107.17 4,885,760 +0.36(+0.34%)
Jul 27, 2022 106.22 107.44 105.48 106.81 3,406,921 +0.87(+0.83%)
Jul 26, 2022 105.57 106.70 105.17 105.94 4,967,473 +0.57(+0.54%)
Jul 25, 2022 105.94 106.17 104.36 105.36 4,022,021 -0.68(-0.64%)
Jul 22, 2022 108.76 108.76 105.20 106.04 4,874,925 -1.45(-1.35%)
Jul 21, 2022 105.48 107.52 105.28 107.49 5,875,809 +2.39(+2.27%)
Jul 20, 2022 103.90 105.67 103.79 105.10 7,517,208 -1.65(-1.55%)
Jul 19, 2022 105.30 106.81 104.84 106.75 5,959,845 +2.83(+2.72%)
Jul 18, 2022 105.42 105.81 103.62 103.93 4,633,149 -1.75(-1.65%)
Jul 15, 2022 104.31 105.83 104.16 105.67 4,755,358 +3.02(+2.94%)
Jul 14, 2022 101.61 102.86 100.76 102.65 5,142,263 -0.03(-0.03%)
Jul 13, 2022 103.29 103.42 102.17 102.68 5,262,281 -2.02(-1.93%)
Jul 12, 2022 104.90 106.70 104.12 104.70 5,954,026 -0.57(-0.54%)
Jul 11, 2022 104.99 105.77 104.49 105.27 4,179,859 -0.36(-0.34%)
Jul 08, 2022 105.12 106.27 104.95 105.63 3,222,711 -0.22(-0.21%)
Jul 07, 2022 104.88 105.98 104.61 105.85 4,291,471 +0.77(+0.74%)
Jul 06, 2022 105.22 105.86 104.54 105.08 4,111,846 -0.59(-0.56%)
Jul 05, 2022 105.13 105.85 103.64 105.67 4,915,564 -0.89(-0.83%)
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.