Skip to main content

Abbott Laboratories (NY: ABT )

112.44 -3.05 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 114.57 115.34 112.89 112.92 5,007,103 -1.27(-1.11%)
Sep 29, 2021 113.67 114.76 113.53 114.19 4,719,665 +0.69(+0.61%)
Sep 28, 2021 114.32 114.46 112.77 113.50 6,125,466 -1.76(-1.53%)
Sep 27, 2021 117.89 118.05 115.14 115.26 6,779,918 -3.62(-3.05%)
Sep 24, 2021 119.30 119.94 118.79 118.88 3,186,623 -0.89(-0.74%)
Sep 23, 2021 119.89 120.34 119.30 119.77 4,353,568 +0.62(+0.52%)
Sep 22, 2021 119.96 120.19 118.70 119.15 6,855,854 -0.46(-0.38%)
Sep 21, 2021 120.03 121.19 119.58 119.61 5,145,605 +0.25(+0.21%)
Sep 20, 2021 120.06 120.99 118.35 119.36 5,505,115 -1.83(-1.51%)
Sep 17, 2021 121.19 122.16 120.88 121.20 10,509,915 -0.62(-0.51%)
Sep 16, 2021 122.23 122.28 120.73 121.82 3,470,447 -0.05(-0.04%)
Sep 15, 2021 121.28 122.53 120.71 121.86 5,024,846 +0.42(+0.35%)
Sep 14, 2021 121.73 122.34 121.14 121.44 4,391,045 +0.41(+0.34%)
Sep 13, 2021 123.95 123.12 119.30 121.03 6,078,145 -2.08(-1.69%)
Sep 10, 2021 122.35 123.73 122.35 123.12 4,329,873 +0.78(+0.64%)
Sep 09, 2021 123.45 123.45 121.71 122.33 4,756,426 -1.03(-0.84%)
Sep 08, 2021 122.89 123.81 122.35 123.37 3,265,371 +0.64(+0.52%)
Sep 07, 2021 122.47 122.82 121.44 122.73 2,893,100 -0.53(-0.43%)
Sep 03, 2021 123.31 123.69 122.50 123.25 2,577,087 +0.43(+0.35%)
Sep 02, 2021 121.88 123.17 121.72 122.82 3,560,624 +1.04(+0.86%)
Sep 01, 2021 120.17 121.84 119.92 121.78 3,645,256 +0.98(+0.81%)
Aug 31, 2021 120.82 121.60 120.36 120.80 6,476,118 +0.41(+0.34%)
Aug 30, 2021 119.04 120.62 118.87 120.38 3,297,293 +1.29(+1.08%)
Aug 27, 2021 120.14 120.69 118.82 119.09 4,283,457 -0.84(-0.70%)
Aug 26, 2021 119.19 120.70 119.15 119.93 4,175,955 +0.70(+0.58%)
Aug 25, 2021 120.29 120.36 118.69 119.24 4,581,003 -0.73(-0.61%)
Aug 24, 2021 120.06 120.36 119.33 119.96 4,127,793 -0.33(-0.27%)
Aug 23, 2021 121.08 121.68 120.24 120.29 4,087,075 -0.46(-0.38%)
Aug 20, 2021 120.36 121.38 119.64 120.75 5,738,988 +0.57(+0.48%)
Aug 19, 2021 118.26 120.81 118.12 120.17 4,481,518 +1.71(+1.44%)
Aug 18, 2021 120.26 120.52 118.39 118.46 3,750,492 -1.68(-1.40%)
Aug 17, 2021 119.14 120.80 118.88 120.14 4,822,059 +0.98(+0.83%)
Aug 16, 2021 118.23 119.20 117.89 119.16 4,814,440 +1.53(+1.30%)
Aug 13, 2021 117.31 117.79 116.94 117.63 3,637,059 +0.24(+0.20%)
Aug 12, 2021 115.83 117.61 115.66 117.39 3,163,197 +1.29(+1.11%)
Aug 11, 2021 117.42 117.96 116.00 116.10 3,853,006 -1.19(-1.01%)
Aug 10, 2021 117.91 118.11 116.71 117.29 4,558,166 -0.44(-0.37%)
Aug 09, 2021 116.99 117.82 116.65 117.73 4,471,643 +0.95(+0.81%)
Aug 06, 2021 116.62 116.82 115.87 116.78 3,714,161 -0.04(-0.03%)
Aug 05, 2021 116.96 116.96 115.50 116.82 3,408,438 +0.61(+0.53%)
Aug 04, 2021 116.03 117.24 115.67 116.21 3,675,602 -0.53(-0.45%)
Aug 03, 2021 116.03 117.14 115.73 116.73 3,867,025 +1.15(+0.99%)
Aug 02, 2021 116.14 116.41 114.87 115.58 3,814,369 -0.06(-0.05%)
Jul 30, 2021 115.66 116.06 115.09 115.64 4,905,259 -0.11(-0.09%)
Jul 29, 2021 115.74 116.04 115.10 115.75 4,106,762 +0.55(+0.47%)
Jul 28, 2021 114.52 115.73 114.02 115.20 3,971,301 +0.68(+0.59%)
Jul 27, 2021 114.32 115.88 114.32 114.52 5,890,768 +0.28(+0.24%)
Jul 26, 2021 114.94 115.17 113.16 114.25 5,183,505 -1.22(-1.06%)
Jul 23, 2021 114.35 115.76 114.01 115.47 4,954,961 +2.44(+2.16%)
Jul 22, 2021 112.79 113.51 110.75 113.03 7,279,316 -0.70(-0.61%)
Jul 21, 2021 113.96 114.03 112.06 113.73 4,482,858 +0.24(+0.21%)
Jul 20, 2021 113.31 114.71 112.89 113.49 4,894,452 -0.06(-0.05%)
Jul 19, 2021 112.14 114.06 111.77 113.55 7,050,193 +1.22(+1.09%)
Jul 16, 2021 111.88 112.61 111.29 112.33 4,161,292 +0.81(+0.73%)
Jul 15, 2021 111.55 111.99 111.14 111.51 6,027,367 -0.49(-0.44%)
Jul 14, 2021 112.91 113.08 111.70 112.00 4,875,394 -0.98(-0.87%)
Jul 13, 2021 112.91 113.57 112.47 112.98 4,071,500 -0.15(-0.14%)
Jul 12, 2021 113.14 113.98 112.78 113.14 4,101,068 -0.88(-0.78%)
Jul 09, 2021 113.94 114.50 113.55 114.02 4,571,871 +0.46(+0.40%)
Jul 08, 2021 113.19 113.73 112.33 113.57 4,104,926 -0.58(-0.51%)
Jul 07, 2021 113.39 114.25 113.08 114.15 4,272,663 +1.00(+0.88%)
Jul 06, 2021 112.37 113.38 112.14 113.15 5,293,200 +0.74(+0.66%)
Jul 02, 2021 111.34 112.60 111.08 112.40 5,027,317 +0.84(+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.