Skip to main content

Abbott Laboratories (NY: ABT )

106.96 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 117.43 118.22 115.70 115.73 4,885,301 -1.30(-1.11%)
Sep 29, 2021 116.51 117.62 116.36 117.04 4,604,854 +0.71(+0.61%)
Sep 28, 2021 117.17 117.31 115.58 116.33 5,976,458 -1.80(-1.53%)
Sep 27, 2021 120.83 121.00 118.01 118.13 6,614,989 -3.71(-3.05%)
Sep 24, 2021 122.28 122.94 121.75 121.85 3,109,105 -0.91(-0.74%)
Sep 23, 2021 122.88 123.34 122.28 122.76 4,247,663 +0.64(+0.52%)
Sep 22, 2021 122.95 123.19 121.66 122.12 6,689,078 -0.47(-0.38%)
Sep 21, 2021 123.02 124.21 122.56 122.59 5,020,433 +0.25(+0.21%)
Sep 20, 2021 123.05 124.00 121.30 122.34 5,371,198 -1.88(-1.51%)
Sep 17, 2021 124.21 125.21 123.89 124.22 10,254,251 -0.64(-0.51%)
Sep 16, 2021 125.28 125.33 123.74 124.86 3,386,025 -0.05(-0.04%)
Sep 15, 2021 124.31 125.58 123.72 124.90 4,902,612 +0.43(+0.35%)
Sep 14, 2021 124.77 125.39 124.16 124.47 4,284,228 +0.42(+0.34%)
Sep 13, 2021 127.04 126.19 122.28 124.05 5,930,288 -2.14(-1.69%)
Sep 10, 2021 125.40 126.81 125.40 126.19 4,224,544 +0.80(+0.64%)
Sep 09, 2021 126.53 126.53 124.75 125.38 4,640,721 -1.06(-0.84%)
Sep 08, 2021 125.95 126.89 125.40 126.44 3,185,938 +0.66(+0.52%)
Sep 07, 2021 125.52 125.88 124.47 125.78 2,822,723 -0.54(-0.43%)
Sep 03, 2021 126.38 126.77 125.55 126.32 2,514,397 +0.44(+0.35%)
Sep 02, 2021 124.91 126.24 124.76 125.88 3,474,008 +1.07(+0.85%)
Sep 01, 2021 123.17 124.87 122.92 124.82 3,556,582 +1.01(+0.82%)
Aug 31, 2021 123.84 124.63 123.36 123.81 6,318,580 +0.42(+0.34%)
Aug 30, 2021 122.00 123.63 121.84 123.39 3,217,083 +1.32(+1.08%)
Aug 27, 2021 123.13 123.70 121.78 122.06 4,179,258 -0.86(-0.70%)
Aug 26, 2021 122.16 123.71 122.12 122.92 4,074,371 +0.72(+0.59%)
Aug 25, 2021 123.29 123.36 121.65 122.21 4,469,566 -0.74(-0.61%)
Aug 24, 2021 123.05 123.36 122.31 122.95 4,027,381 -0.33(-0.27%)
Aug 23, 2021 124.10 124.72 123.24 123.29 3,987,653 -0.47(-0.38%)
Aug 20, 2021 123.36 124.40 122.63 123.76 5,599,382 +0.59(+0.48%)
Aug 19, 2021 121.21 123.83 121.07 123.17 4,372,501 +1.75(+1.44%)
Aug 18, 2021 123.26 123.52 121.35 121.42 3,659,258 -1.72(-1.40%)
Aug 17, 2021 122.11 123.82 121.85 123.14 4,704,758 +1.01(+0.83%)
Aug 16, 2021 121.18 122.17 120.83 122.13 4,697,324 +1.57(+1.30%)
Aug 13, 2021 120.23 120.73 119.86 120.56 3,548,584 +0.24(+0.20%)
Aug 12, 2021 118.72 120.54 118.55 120.32 3,086,249 +1.32(+1.11%)
Aug 11, 2021 120.35 120.90 118.89 119.00 3,759,278 -1.22(-1.01%)
Aug 10, 2021 120.85 121.05 119.62 120.21 4,447,284 -0.45(-0.37%)
Aug 09, 2021 119.91 120.76 119.55 120.66 4,362,865 +0.97(+0.81%)
Aug 06, 2021 119.53 119.73 118.76 119.69 3,623,811 -0.04(-0.03%)
Aug 05, 2021 119.88 119.88 118.38 119.73 3,325,525 +0.63(+0.53%)
Aug 04, 2021 118.92 120.16 118.56 119.10 3,586,190 -0.54(-0.45%)
Aug 03, 2021 118.92 120.06 118.61 119.64 3,772,955 +1.18(+0.99%)
Aug 02, 2021 119.03 119.31 117.74 118.47 3,721,581 -0.06(-0.05%)
Jul 30, 2021 118.55 118.96 117.96 118.53 4,785,934 -0.11(-0.09%)
Jul 29, 2021 118.62 118.94 117.97 118.63 4,006,861 +0.56(+0.47%)
Jul 28, 2021 117.38 118.61 116.86 118.08 3,874,695 +0.70(+0.59%)
Jul 27, 2021 117.17 118.77 117.17 117.38 5,747,470 +0.28(+0.24%)
Jul 26, 2021 117.80 118.04 115.98 117.09 5,057,411 -1.25(-1.06%)
Jul 23, 2021 117.20 118.64 116.85 118.35 4,834,427 +2.50(+2.16%)
Jul 22, 2021 115.61 116.34 113.51 115.85 7,102,240 -0.72(-0.61%)
Jul 21, 2021 116.80 116.87 114.85 116.57 4,373,808 +0.25(+0.21%)
Jul 20, 2021 116.14 117.57 115.70 116.32 4,775,390 -0.06(-0.05%)
Jul 19, 2021 114.94 116.91 114.55 116.38 6,878,690 +1.25(+1.09%)
Jul 16, 2021 114.67 115.42 114.07 115.13 4,060,065 +0.83(+0.73%)
Jul 15, 2021 114.33 114.78 113.91 114.29 5,880,745 -0.50(-0.44%)
Jul 14, 2021 115.72 115.90 114.49 114.79 4,756,795 -1.01(-0.87%)
Jul 13, 2021 115.72 116.40 115.28 115.80 3,972,457 -0.16(-0.13%)
Jul 12, 2021 115.96 116.82 115.60 115.96 4,001,305 -0.91(-0.78%)
Jul 09, 2021 116.78 117.35 116.38 116.87 4,460,656 +0.47(+0.40%)
Jul 08, 2021 116.01 116.56 115.13 116.40 4,005,070 -0.59(-0.51%)
Jul 07, 2021 116.22 117.10 115.90 116.99 4,168,726 +1.02(+0.88%)
Jul 06, 2021 115.17 116.21 114.93 115.97 5,164,438 +0.76(+0.66%)
Jul 02, 2021 114.11 115.41 113.85 115.21 4,905,022 +0.86(+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.