Skip to main content

Abbott Laboratories (NY: ABT )

113.22 -0.26 (-0.23%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 120.87 123.22 122.74 7,487,317 +2.03(+1.68%)
Jan 28, 2022 116.30 120.88 115.18 120.71 8,627,276 +4.73(+4.08%)
Jan 27, 2022 116.50 118.61 115.30 115.98 9,532,689 +0.36(+0.31%)
Jan 26, 2022 114.78 117.17 114.59 115.62 15,318,283 -3.08(-2.60%)
Jan 25, 2022 118.52 120.00 117.09 118.70 9,474,508 -0.53(-0.44%)
Jan 24, 2022 119.42 119.89 116.21 119.23 11,282,459 -1.94(-1.60%)
Jan 21, 2022 122.11 122.38 120.23 121.17 10,522,498 +1.08(+0.90%)
Jan 20, 2022 121.56 123.17 119.99 120.09 8,977,065 -1.29(-1.06%)
Jan 19, 2022 122.06 122.85 121.17 121.38 4,149,986 -0.50(-0.41%)
Jan 18, 2022 122.68 123.19 120.90 121.88 6,075,161 -1.53(-1.24%)
Jan 14, 2022 123.41 0 -1.43(-1.15%)
Jan 13, 2022 127.49 127.91 124.64 124.85 7,449,513 -3.47(-2.70%)
Jan 12, 2022 129.44 130.21 127.17 128.31 8,756,951 -1.90(-1.46%)
Jan 11, 2022 129.76 130.47 128.62 130.21 5,948,770 +0.42(+0.33%)
Jan 10, 2022 129.34 130.02 128.51 129.79 6,225,654 -0.29(-0.22%)
Jan 07, 2022 129.43 130.68 128.95 130.08 4,551,493 +0.40(+0.31%)
Jan 06, 2022 129.54 130.70 128.47 129.68 5,950,202 -0.02(-0.01%)
Jan 05, 2022 129.69 131.49 129.61 129.70 6,199,749 -0.59(-0.45%)
Jan 04, 2022 133.86 134.00 129.31 130.28 8,586,299 -3.14(-2.35%)
Jan 03, 2022 133.79 134.18 131.66 133.42 6,969,855 -1.63(-1.21%)
Dec 31, 2021 135.30 136.04 135.03 135.05 3,409,599 -0.25(-0.18%)
Dec 30, 2021 135.69 136.01 134.91 135.30 2,927,292 -0.18(-0.13%)
Dec 29, 2021 134.79 135.93 133.70 135.48 2,980,766 +0.69(+0.51%)
Dec 28, 2021 135.86 135.98 134.47 134.79 3,434,893 -0.95(-0.70%)
Dec 27, 2021 134.17 136.84 133.79 135.74 3,961,898 +2.21(+1.65%)
Dec 23, 2021 134.00 134.56 133.11 133.53 3,639,251 +0.16(+0.12%)
Dec 22, 2021 130.39 133.40 130.30 133.37 7,052,966 +3.57(+2.75%)
Dec 21, 2021 130.52 131.63 128.01 129.80 7,450,718 +0.28(+0.21%)
Dec 20, 2021 130.69 132.24 128.79 129.52 6,775,120 -2.04(-1.55%)
Dec 17, 2021 131.98 133.64 131.36 131.57 12,806,692 +0.98(+0.75%)
Dec 16, 2021 129.96 131.09 129.16 130.59 7,278,643 +0.51(+0.39%)
Dec 15, 2021 128.14 130.19 127.53 130.08 6,692,887 +2.51(+1.97%)
Dec 14, 2021 130.44 130.50 126.66 127.57 8,537,798 -2.90(-2.22%)
Dec 13, 2021 129.06 131.46 129.06 130.46 5,309,345 +1.53(+1.18%)
Dec 10, 2021 128.03 129.06 127.52 128.94 4,555,988 +1.77(+1.39%)
Dec 09, 2021 127.14 127.73 126.17 127.17 2,775,584 +0.15(+0.12%)
Dec 08, 2021 127.43 128.06 125.82 127.02 5,616,422 -0.05(-0.04%)
Dec 07, 2021 128.58 128.66 126.47 127.07 5,359,357 -0.05(-0.04%)
Dec 06, 2021 125.47 127.89 125.33 127.11 6,879,790 +2.11(+1.69%)
Dec 03, 2021 123.67 125.18 122.85 125.00 5,476,017 +1.81(+1.47%)
Dec 02, 2021 121.18 124.60 121.18 123.19 5,310,323 +1.57(+1.29%)
Dec 01, 2021 121.37 123.29 120.06 121.62 5,019,638 +0.93(+0.77%)
Nov 30, 2021 123.02 123.58 120.27 120.69 7,576,277 -2.17(-1.77%)
Nov 29, 2021 121.24 123.73 120.29 122.85 5,886,183 +2.06(+1.71%)
Nov 26, 2021 122.64 124.50 120.37 120.79 4,868,182 +0.78(+0.65%)
Nov 24, 2021 119.05 120.22 118.99 120.01 3,886,715 +0.57(+0.47%)
Nov 23, 2021 119.48 119.84 118.24 119.45 5,079,170 -0.75(-0.62%)
Nov 22, 2021 121.66 121.67 119.64 120.20 4,382,615 -1.52(-1.25%)
Nov 19, 2021 123.22 123.33 121.35 121.71 7,157,038 -0.77(-0.63%)
Nov 18, 2021 124.08 124.20 122.32 122.48 4,654,244 -0.94(-0.76%)
Nov 17, 2021 125.33 125.42 123.34 123.42 4,954,318 -2.18(-1.73%)
Nov 16, 2021 124.40 126.28 124.40 125.60 4,290,359 +1.39(+1.12%)
Nov 15, 2021 123.56 124.93 123.08 124.21 4,758,258 +0.95(+0.77%)
Nov 12, 2021 122.77 123.64 121.98 123.26 6,734,492 +1.15(+0.94%)
Nov 11, 2021 122.80 123.75 122.10 122.11 5,267,067 -0.55(-0.45%)
Nov 10, 2021 121.09 122.93 122.65 5,584,733 +1.33(+1.10%)
Nov 09, 2021 121.58 122.34 121.15 121.32 5,346,463 -0.36(-0.29%)
Nov 08, 2021 118.99 122.09 118.81 121.67 5,137,672 +2.33(+1.95%)
Nov 05, 2021 121.94 122.17 118.92 119.34 8,326,577 -4.53(-3.66%)
Nov 04, 2021 123.74 124.25 123.01 123.87 4,950,925 +0.37(+0.30%)
Nov 03, 2021 122.23 123.53 121.84 123.50 5,325,951 +0.95(+0.78%)
Nov 02, 2021 124.10 124.29 122.14 122.55 8,409,627 -1.18(-0.95%)
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.