Abbott Laboratories (NY: ABT )

132.37 USD -0.05 (-0.04%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 119.86 120.67 118.10 118.13 4,786,197 -1.33(-1.11%)
Sep 29, 2021 118.92 120.06 118.77 119.46 4,511,440 +0.72(+0.61%)
Sep 28, 2021 119.60 119.74 117.97 118.74 5,855,219 -1.84(-1.53%)
Sep 27, 2021 123.33 123.50 120.45 120.58 6,480,797 -3.79(-3.05%)
Sep 24, 2021 124.81 125.48 124.27 124.37 3,046,034 -0.93(-0.74%)
Sep 23, 2021 125.42 125.89 124.81 125.30 4,161,495 +0.65(+0.52%)
Sep 22, 2021 125.50 125.74 124.18 124.65 6,553,383 -0.48(-0.38%)
Sep 21, 2021 125.57 126.78 125.10 125.13 4,918,588 +0.26(+0.21%)
Sep 20, 2021 125.60 126.57 123.81 124.87 5,262,237 -1.92(-1.51%)
Sep 17, 2021 126.78 127.80 126.46 126.79 10,046,232 -0.65(-0.51%)
Sep 16, 2021 127.87 127.92 126.30 127.44 3,317,336 -0.05(-0.04%)
Sep 15, 2021 126.88 128.18 126.28 127.49 4,803,157 +0.44(+0.35%)
Sep 14, 2021 127.35 127.99 126.73 127.05 4,197,318 +0.43(+0.34%)
Sep 13, 2021 129.67 128.80 124.81 126.62 5,809,986 -2.18(-1.69%)
Sep 10, 2021 128.00 129.44 128.00 128.80 4,138,845 +0.82(+0.64%)
Sep 09, 2021 129.15 129.15 127.33 127.98 4,546,579 -1.08(-0.84%)
Sep 08, 2021 128.56 129.52 128.00 129.06 3,121,308 +0.67(+0.52%)
Sep 07, 2021 128.12 128.49 127.05 128.39 2,765,461 -0.55(-0.43%)
Sep 03, 2021 129.00 129.40 128.15 128.94 2,463,390 +0.45(+0.35%)
Sep 02, 2021 127.50 128.85 127.34 128.49 3,403,534 +1.09(+0.86%)
Sep 01, 2021 125.72 127.46 125.46 127.40 3,484,433 +1.03(+0.82%)
Aug 31, 2021 126.40 127.21 125.91 126.37 6,190,401 +0.43(+0.34%)
Aug 30, 2021 124.53 126.19 124.36 125.94 3,151,821 +1.35(+1.08%)
Aug 27, 2021 125.68 126.26 124.30 124.59 4,094,477 -0.88(-0.70%)
Aug 26, 2021 124.69 126.27 124.65 125.47 3,991,718 +0.73(+0.59%)
Aug 25, 2021 125.84 125.91 124.17 124.74 4,378,896 -0.76(-0.61%)
Aug 24, 2021 125.60 125.91 124.84 125.50 3,945,681 -0.34(-0.27%)
Aug 23, 2021 126.67 127.30 125.79 125.84 3,906,759 -0.48(-0.38%)
Aug 20, 2021 125.91 126.98 125.17 126.32 5,485,792 +0.60(+0.48%)
Aug 19, 2021 123.72 126.39 123.57 125.72 4,283,800 +1.79(+1.44%)
Aug 18, 2021 125.81 126.08 123.86 123.93 3,585,026 -1.76(-1.40%)
Aug 17, 2021 124.64 126.38 124.37 125.69 4,609,317 +1.03(+0.83%)
Aug 16, 2021 123.69 124.70 123.33 124.66 4,602,034 +1.60(+1.30%)
Aug 13, 2021 122.72 123.23 122.34 123.06 3,476,597 +0.25(+0.20%)
Aug 12, 2021 121.18 123.04 121.00 122.81 3,023,641 +1.35(+1.11%)
Aug 11, 2021 122.84 123.40 121.35 121.46 3,683,017 -1.24(-1.01%)
Aug 10, 2021 123.35 123.56 122.10 122.70 4,357,066 -0.46(-0.37%)
Aug 09, 2021 122.39 123.26 122.03 123.16 4,274,360 +0.99(+0.81%)
Aug 06, 2021 122.00 122.21 121.22 122.17 3,550,298 -0.04(-0.03%)
Aug 05, 2021 122.36 122.36 120.83 122.21 3,258,063 +0.64(+0.53%)
Aug 04, 2021 121.38 122.65 121.01 121.57 3,513,440 -0.55(-0.45%)
Aug 03, 2021 121.38 122.55 121.07 122.12 3,696,417 +1.20(+0.99%)
Aug 02, 2021 121.50 121.78 120.18 120.92 3,646,085 -0.06(-0.05%)
Jul 30, 2021 121.00 121.42 120.40 120.98 4,688,846 -0.11(-0.09%)
Jul 29, 2021 121.08 121.40 120.42 121.09 3,925,578 +0.57(+0.47%)
Jul 28, 2021 119.81 121.07 119.28 120.52 3,796,093 +0.71(+0.59%)
Jul 27, 2021 119.60 121.23 119.60 119.81 5,630,876 +0.29(+0.24%)
Jul 26, 2021 120.24 120.49 118.38 119.52 4,954,816 -1.28(-1.06%)
Jul 23, 2021 119.63 121.10 119.27 120.80 4,736,355 +2.55(+2.16%)
Jul 22, 2021 118.00 118.75 115.86 118.25 6,958,163 -0.73(-0.61%)
Jul 21, 2021 119.22 119.29 117.23 118.98 4,285,081 +0.25(+0.21%)
Jul 20, 2021 118.54 120.00 118.10 118.73 4,678,516 -0.06(-0.05%)
Jul 19, 2021 117.32 119.33 116.93 118.79 6,739,148 +1.28(+1.09%)
Jul 16, 2021 117.04 117.81 116.43 117.51 3,977,702 +0.85(+0.73%)
Jul 15, 2021 116.70 117.16 116.27 116.66 5,761,448 -0.51(-0.44%)
Jul 14, 2021 118.12 118.30 116.86 117.17 4,660,298 -1.48(-1.25%)
Jul 13, 2021 118.57 119.26 118.11 118.65 3,877,111 -0.16(-0.13%)
Jul 12, 2021 118.81 119.69 118.44 118.81 3,905,267 -0.93(-0.78%)
Jul 09, 2021 119.65 120.24 119.24 119.74 4,353,592 +0.48(+0.40%)
Jul 08, 2021 118.86 119.43 117.96 119.26 3,908,941 -0.61(-0.51%)
Jul 07, 2021 119.08 119.98 118.75 119.87 4,068,669 +1.05(+0.88%)
Jul 06, 2021 118.00 119.07 117.76 118.82 5,040,482 +0.78(+0.66%)
Jul 02, 2021 116.92 118.25 116.65 118.04 4,787,293 +0.88(+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.