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 (%)
May 31, 2022 111.72 114.17 110.60 113.56 10,891,207 +0.75(+0.66%)
May 27, 2022 112.23 113.04 111.64 112.81 4,018,236 +1.76(+1.58%)
May 26, 2022 110.00 111.67 109.45 111.06 4,166,133 +1.62(+1.48%)
May 25, 2022 109.44 111.12 108.61 109.43 4,055,464 -0.56(-0.51%)
May 24, 2022 111.34 111.34 108.12 109.99 5,453,748 -1.22(-1.10%)
May 23, 2022 110.07 111.53 109.19 111.21 4,506,655 +1.73(+1.58%)
May 20, 2022 109.64 109.94 107.14 109.48 4,626,052 +0.77(+0.71%)
May 19, 2022 108.31 109.26 106.85 108.71 6,521,292 -0.29(-0.27%)
May 18, 2022 109.65 110.89 108.50 109.00 7,171,858 -1.74(-1.57%)
May 17, 2022 107.89 111.60 107.89 110.74 9,542,063 +4.67(+4.40%)
May 16, 2022 105.77 106.85 104.23 106.07 7,713,729 -0.16(-0.15%)
May 13, 2022 104.76 106.84 104.76 106.23 6,385,897 +1.85(+1.77%)
May 12, 2022 102.00 104.43 101.16 104.39 8,808,506 +2.06(+2.01%)
May 11, 2022 103.12 104.43 102.15 102.33 6,863,993 -0.88(-0.85%)
May 10, 2022 105.29 105.99 102.68 103.20 6,462,850 -0.62(-0.60%)
May 09, 2022 107.02 107.02 103.39 103.82 6,804,778 -4.72(-4.35%)
May 06, 2022 108.81 109.90 107.28 108.54 5,137,519 -0.72(-0.65%)
May 05, 2022 111.05 111.18 107.97 109.26 5,898,679 -2.60(-2.33%)
May 04, 2022 108.76 112.47 107.44 111.86 5,531,311 +3.16(+2.91%)
May 03, 2022 109.30 110.55 108.11 108.70 4,645,753 -0.39(-0.35%)
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.