Indicators

Abbott Laboratories (NY: ABT )

107.53 +0.67 (+0.63%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	112.61	113.30	108.83	109.19	7,121,786	-4.34(-3.82%)
Apr 28, 2022	113.09	114.23	112.39	113.53	5,155,901	+1.24(+1.11%)
Apr 27, 2022	112.84	114.08	111.92	112.29	4,343,646	-0.24(-0.21%)
Apr 26, 2022	114.11	115.10	112.53	112.53	3,499,221	-2.92(-2.53%)
Apr 25, 2022	114.64	115.74	113.36	115.45	4,681,272	+0.36(+0.31%)
Apr 22, 2022	118.35	118.50	115.02	115.10	7,058,099	-3.59(-3.02%)
Apr 21, 2022	118.50	119.63	117.99	118.69	7,609,952	+0.70(+0.60%)
Apr 20, 2022	114.94	119.34	113.04	117.98	8,662,902	+2.56(+2.22%)
Apr 19, 2022	112.25	115.66	112.22	115.42	5,338,974	+3.55(+3.17%)
Apr 18, 2022	112.58	113.84	111.15	111.87	4,278,375	-1.35(-1.19%)
Apr 14, 2022	115.49	115.68	113.10	113.22	3,264,149	-1.72(-1.50%)
Apr 13, 2022	113.10	115.26	112.80	114.94	4,581,930	+1.50(+1.32%)
Apr 12, 2022	114.78	115.57	112.80	113.44	4,625,703	-1.58(-1.37%)
Apr 11, 2022	118.32	118.34	114.77	115.02	4,248,721	-3.08(-2.60%)
Apr 08, 2022	118.26	119.16	117.01	118.10	5,316,236	-0.11(-0.10%)
Apr 07, 2022	114.60	119.02	114.30	118.21	6,118,910	+3.29(+2.86%)
Apr 06, 2022	114.03	115.17	112.84	114.93	5,724,373	+0.44(+0.39%)
Apr 05, 2022	113.32	116.12	113.20	114.49	6,381,791	+0.58(+0.50%)
Apr 04, 2022	112.94	114.01	112.66	113.91	4,213,284	+0.29(+0.25%)

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.