Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 113.41 114.17 111.74 111.77 5,058,632 -1.26(-1.11%)
Sep 29, 2021 112.52 113.59 112.37 113.03 4,768,235 +0.68(+0.61%)
Sep 28, 2021 113.16 113.29 111.62 112.34 6,188,504 -1.74(-1.53%)
Sep 27, 2021 116.69 116.85 113.96 114.09 6,849,690 -3.59(-3.05%)
Sep 24, 2021 118.09 118.72 117.58 117.67 3,219,417 -0.88(-0.74%)
Sep 23, 2021 118.67 119.11 118.09 118.55 4,398,371 +0.62(+0.52%)
Sep 22, 2021 118.74 118.97 117.49 117.94 6,926,408 -0.45(-0.38%)
Sep 21, 2021 118.81 119.95 118.36 118.39 5,198,559 +0.25(+0.21%)
Sep 20, 2021 118.84 119.75 117.14 118.14 5,561,768 -1.82(-1.51%)
Sep 17, 2021 119.95 120.92 119.65 119.96 10,618,073 -0.61(-0.51%)
Sep 16, 2021 120.98 121.03 119.50 120.58 3,506,162 -0.05(-0.04%)
Sep 15, 2021 120.05 121.28 119.48 120.62 5,076,557 +0.42(+0.35%)
Sep 14, 2021 120.49 121.10 119.91 120.21 4,436,233 +0.41(+0.34%)
Sep 13, 2021 122.69 121.86 118.09 119.80 6,140,696 -2.06(-1.69%)
Sep 10, 2021 121.11 122.47 121.11 121.86 4,374,432 +0.78(+0.64%)
Sep 09, 2021 122.19 122.19 120.47 121.09 4,805,375 -1.02(-0.84%)
Sep 08, 2021 121.64 122.55 121.10 122.11 3,298,976 +0.63(+0.52%)
Sep 07, 2021 121.22 121.56 120.21 121.47 2,922,873 -0.52(-0.43%)
Sep 03, 2021 122.05 122.43 121.25 122.00 2,603,608 +0.43(+0.35%)
Sep 02, 2021 120.63 121.91 120.48 121.57 3,597,266 +1.03(+0.86%)
Sep 01, 2021 118.95 120.60 118.70 120.54 3,682,770 +0.98(+0.82%)
Aug 31, 2021 119.59 120.36 119.13 119.56 6,542,764 +0.41(+0.34%)
Aug 30, 2021 117.82 119.39 117.66 119.16 3,331,225 +1.28(+1.08%)
Aug 27, 2021 118.91 119.46 117.61 117.88 4,327,538 -0.83(-0.70%)
Aug 26, 2021 117.97 119.47 117.94 118.71 4,218,930 +0.69(+0.59%)
Aug 25, 2021 119.06 119.13 117.48 118.02 4,628,147 -0.72(-0.61%)
Aug 24, 2021 118.84 119.13 118.12 118.74 4,170,273 -0.32(-0.27%)
Aug 23, 2021 119.85 120.44 119.02 119.06 4,129,135 -0.45(-0.38%)
Aug 20, 2021 119.13 120.14 118.42 119.52 5,798,048 +0.57(+0.48%)
Aug 19, 2021 117.06 119.58 116.92 118.95 4,527,638 +1.69(+1.44%)
Aug 18, 2021 119.03 119.29 117.19 117.26 3,789,089 -1.67(-1.40%)
Aug 17, 2021 117.93 119.57 117.67 118.92 4,871,684 +0.98(+0.83%)
Aug 16, 2021 117.03 117.98 116.69 117.95 4,863,986 +1.51(+1.30%)
Aug 13, 2021 116.11 116.59 115.75 116.43 3,674,488 +0.24(+0.20%)
Aug 12, 2021 114.65 116.41 114.48 116.20 3,195,749 +1.28(+1.11%)
Aug 11, 2021 116.22 116.75 114.81 114.92 3,892,658 -1.17(-1.01%)
Aug 10, 2021 116.71 116.91 115.52 116.09 4,605,074 -0.44(-0.37%)
Aug 09, 2021 115.80 116.62 115.46 116.53 4,517,661 +0.94(+0.81%)
Aug 06, 2021 115.43 115.63 114.69 115.59 3,752,384 -0.04(-0.03%)
Aug 05, 2021 115.77 115.77 114.32 115.63 3,443,515 +0.61(+0.53%)
Aug 04, 2021 114.84 116.05 114.49 115.02 3,713,428 -0.52(-0.45%)
Aug 03, 2021 114.84 115.95 114.55 115.54 3,906,820 +1.14(+0.99%)
Aug 02, 2021 114.96 115.22 113.70 114.41 3,853,623 -0.06(-0.05%)
Jul 30, 2021 114.48 114.88 113.92 114.47 4,955,739 -0.10(-0.09%)
Jul 29, 2021 114.56 114.86 113.93 114.57 4,149,025 +0.54(+0.47%)
Jul 28, 2021 113.36 114.55 112.86 114.03 4,012,170 +0.67(+0.59%)
Jul 27, 2021 113.16 114.70 113.16 113.36 5,951,391 +0.28(+0.24%)
Jul 26, 2021 113.76 114.00 112.00 113.08 5,236,849 -1.21(-1.06%)
Jul 23, 2021 113.19 114.58 112.85 114.29 5,005,953 +2.41(+2.16%)
Jul 22, 2021 111.64 112.36 109.62 111.88 7,354,228 -0.69(-0.61%)
Jul 21, 2021 112.80 112.87 110.92 112.57 4,528,992 +0.24(+0.21%)
Jul 20, 2021 112.16 113.54 111.74 112.34 4,944,821 -0.06(-0.05%)
Jul 19, 2021 111.00 112.90 110.63 112.39 7,122,747 +1.21(+1.09%)
Jul 16, 2021 110.74 111.47 110.16 111.18 4,204,116 +0.80(+0.73%)
Jul 15, 2021 110.42 110.85 110.01 110.38 6,089,395 -0.48(-0.44%)
Jul 14, 2021 111.76 111.93 110.57 110.86 4,925,567 -0.97(-0.87%)
Jul 13, 2021 111.76 112.41 111.33 111.83 4,113,400 -0.15(-0.13%)
Jul 12, 2021 111.98 112.81 111.64 111.98 4,143,272 -0.88(-0.78%)
Jul 09, 2021 112.78 113.33 112.39 112.86 4,618,920 +0.45(+0.40%)
Jul 08, 2021 112.03 112.57 111.19 112.41 4,147,170 -0.57(-0.51%)
Jul 07, 2021 112.24 113.09 111.93 112.98 4,316,633 +0.99(+0.88%)
Jul 06, 2021 111.22 112.22 111.00 112.00 5,347,673 +0.74(+0.66%)
Jul 02, 2021 110.20 111.46 109.95 111.26 5,079,053 +0.83(+0.75%)
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.