Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 111.41 111.58 109.75 110.39 6,139,308 -1.22(-1.09%)
Jun 29, 2021 110.21 113.17 109.95 111.61 8,558,832 +1.44(+1.31%)
Jun 28, 2021 107.59 110.81 107.36 110.18 10,046,981 +2.84(+2.64%)
Jun 25, 2021 106.54 107.85 106.19 107.34 9,189,180 +0.97(+0.91%)
Jun 24, 2021 106.18 108.07 106.09 106.37 10,205,860 +0.82(+0.78%)
Jun 23, 2021 105.32 105.95 105.32 105.55 4,574,553 -0.11(-0.11%)
Jun 22, 2021 106.33 106.58 105.22 105.66 6,846,231 -0.46(-0.43%)
Jun 21, 2021 104.99 106.81 104.49 106.12 4,981,363 +1.06(+1.01%)
Jun 18, 2021 104.75 106.03 104.75 105.06 9,329,783 -1.24(-1.16%)
Jun 17, 2021 104.51 106.64 104.49 106.30 6,266,762 +1.49(+1.43%)
Jun 16, 2021 104.93 105.81 104.56 104.81 7,405,060 -0.33(-0.32%)
Jun 15, 2021 105.64 106.08 104.85 105.14 5,669,048 -0.07(-0.06%)
Jun 14, 2021 104.82 105.28 104.40 105.20 5,133,901 +0.54(+0.52%)
Jun 11, 2021 105.06 105.06 104.28 104.66 6,844,268 -0.23(-0.22%)
Jun 10, 2021 103.84 104.99 103.79 104.89 8,414,449 +1.05(+1.01%)
Jun 09, 2021 102.66 104.30 102.46 103.84 14,642,117 +1.10(+1.07%)
Jun 08, 2021 105.22 105.22 102.68 102.75 8,583,641 -2.00(-1.91%)
Jun 07, 2021 104.73 105.59 104.63 104.75 8,331,299 +0.68(+0.65%)
Jun 04, 2021 104.08 104.66 103.23 104.07 7,558,101 +0.09(+0.08%)
Jun 03, 2021 101.68 104.43 101.46 103.99 12,725,431 +2.19(+2.15%)
Jun 02, 2021 100.74 102.78 100.45 101.80 20,178,300 +1.06(+1.05%)
Jun 01, 2021 104.86 105.99 100.64 100.74 26,376,256 -10.34(-9.31%)
May 28, 2021 110.91 112.19 110.74 111.08 5,054,425 +0.91(+0.83%)
May 27, 2021 111.41 111.96 110.09 110.17 10,876,998 -1.01(-0.91%)
May 26, 2021 111.91 112.63 110.51 111.18 7,028,686 -1.57(-1.39%)
May 25, 2021 112.37 113.55 111.95 112.75 4,940,419 +1.06(+0.95%)
May 24, 2021 112.40 112.61 111.64 111.69 3,252,262 +0.15(+0.14%)
May 21, 2021 112.58 113.27 111.39 111.54 4,861,459 -0.64(-0.57%)
May 20, 2021 110.98 112.34 110.85 112.18 3,001,603 +1.35(+1.22%)
May 19, 2021 110.61 110.87 109.66 110.82 3,602,646 -0.57(-0.51%)
May 18, 2021 111.15 112.37 111.15 111.39 3,568,961 +0.23(+0.21%)
May 17, 2021 112.37 112.70 111.10 111.17 3,919,622 -1.50(-1.33%)
May 14, 2021 112.36 113.15 111.73 112.66 3,991,022 +0.82(+0.73%)
May 13, 2021 111.41 112.39 111.10 111.84 4,746,072 +1.05(+0.94%)
May 12, 2021 111.58 111.98 110.70 110.80 4,983,531 -1.94(-1.72%)
May 11, 2021 113.10 113.57 112.33 112.74 5,797,365 -0.52(-0.46%)
May 10, 2021 113.51 114.22 113.08 113.26 4,119,893 -0.01(-0.01%)
May 07, 2021 114.05 114.67 113.09 113.27 4,281,069 +0.15(+0.14%)
May 06, 2021 112.41 113.20 111.13 113.12 4,521,450 +0.27(+0.24%)
May 05, 2021 112.18 113.19 111.58 112.85 5,917,300 +0.92(+0.83%)
May 04, 2021 113.51 113.59 110.87 111.93 9,684,226 -1.89(-1.66%)
May 03, 2021 114.79 114.90 113.49 113.82 5,163,629 -0.52(-0.46%)
Apr 30, 2021 114.75 115.37 113.65 114.35 5,012,727 -0.89(-0.77%)
Apr 29, 2021 115.70 115.71 114.28 115.23 4,084,167 -0.42(-0.36%)
Apr 28, 2021 115.72 116.10 114.78 115.65 3,944,132 -0.24(-0.21%)
Apr 27, 2021 116.17 116.70 115.22 115.89 3,554,655 -0.84(-0.72%)
Apr 26, 2021 117.50 117.51 116.13 116.73 4,596,392 -0.70(-0.59%)
Apr 23, 2021 117.72 118.18 116.79 117.42 5,489,070 -0.18(-0.15%)
Apr 22, 2021 116.95 118.86 116.66 117.60 6,685,283 +0.86(+0.73%)
Apr 21, 2021 115.67 116.98 114.14 116.75 7,393,395 +2.48(+2.17%)
Apr 20, 2021 114.75 116.17 113.33 114.27 10,404,771 -4.31(-3.64%)
Apr 19, 2021 117.70 119.43 117.69 118.58 7,194,254 +0.17(+0.14%)
Apr 16, 2021 118.45 118.66 117.08 118.41 6,556,010 +0.39(+0.33%)
Apr 15, 2021 116.56 118.73 116.08 118.02 4,736,904 +2.32(+2.01%)
Apr 14, 2021 116.70 116.97 115.49 115.70 4,963,575 -1.01(-0.87%)
Apr 13, 2021 114.85 117.31 114.72 116.71 5,210,363 +1.87(+1.63%)
Apr 12, 2021 114.38 115.15 114.31 114.84 3,073,418 +0.13(+0.12%)
Apr 09, 2021 113.52 114.73 113.24 114.71 4,324,008 +1.06(+0.94%)
Apr 08, 2021 114.81 115.34 113.42 113.64 3,972,331 -0.31(-0.27%)
Apr 07, 2021 113.68 114.69 113.47 113.96 4,545,894 +0.13(+0.12%)
Apr 06, 2021 113.86 115.76 113.47 113.82 5,424,164 +0.10(+0.09%)
Apr 05, 2021 113.52 114.19 112.98 113.72 6,654,510 +0.87(+0.77%)
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.