Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 102.74 103.70 102.11 103.28 16,930,780 +0.65(+0.64%)
Nov 29, 2023 101.33 102.83 101.24 102.62 5,511,496 +1.56(+1.54%)
Nov 28, 2023 101.46 101.49 100.36 101.07 3,642,984 -0.64(-0.63%)
Nov 27, 2023 101.60 102.46 101.26 101.71 4,617,391 -0.16(-0.16%)
Nov 24, 2023 101.68 102.18 101.20 101.87 2,188,051 +0.17(+0.17%)
Nov 22, 2023 101.29 102.22 101.09 101.70 6,534,086 +0.78(+0.77%)
Nov 21, 2023 100.48 101.58 100.01 100.92 7,181,371 +0.70(+0.70%)
Nov 20, 2023 97.99 100.32 97.99 100.22 6,936,584 +1.63(+1.66%)
Nov 17, 2023 99.45 99.77 98.28 98.58 6,129,074 -0.70(-0.71%)
Nov 16, 2023 96.77 99.37 96.69 99.29 7,677,833 +2.24(+2.31%)
Nov 15, 2023 96.42 97.37 95.98 97.05 5,423,346 +0.91(+0.95%)
Nov 14, 2023 95.38 96.89 95.27 96.14 5,581,012 +1.28(+1.35%)
Nov 13, 2023 94.74 95.81 93.58 94.86 6,962,439 +1.80(+1.94%)
Nov 10, 2023 92.79 93.30 91.53 93.06 5,533,224 +0.42(+0.45%)
Nov 09, 2023 93.96 94.08 92.48 92.64 5,057,042 -1.18(-1.26%)
Nov 08, 2023 94.29 94.80 92.88 93.82 4,459,309 -0.06(-0.06%)
Nov 07, 2023 94.01 94.51 93.58 93.88 4,509,618 -0.20(-0.21%)
Nov 06, 2023 94.62 94.88 93.49 94.08 6,197,625 -0.83(-0.88%)
Nov 03, 2023 96.06 96.23 94.73 94.91 5,708,189 -0.12(-0.13%)
Nov 02, 2023 94.06 95.23 93.52 95.03 4,729,116 +0.94(+1.00%)
Nov 01, 2023 93.93 95.06 93.64 94.09 7,053,519 +0.46(+0.49%)
Oct 31, 2023 92.99 93.98 92.22 93.63 7,525,472 +1.53(+1.67%)
Oct 30, 2023 92.62 92.94 90.75 92.10 7,239,408 +0.15(+0.16%)
Oct 27, 2023 93.83 94.39 91.48 91.95 5,992,348 -1.12(-1.20%)
Oct 26, 2023 92.16 93.83 92.15 93.07 6,904,389 +0.41(+0.44%)
Oct 25, 2023 93.64 93.72 91.89 92.66 8,236,908 -1.23(-1.31%)
Oct 24, 2023 94.47 94.89 93.42 93.89 6,742,679 -0.96(-1.01%)
Oct 23, 2023 95.94 97.20 94.73 94.85 6,239,488 -0.99(-1.03%)
Oct 20, 2023 94.32 97.20 94.32 95.84 11,630,900 +1.33(+1.40%)
Oct 19, 2023 95.60 95.60 92.84 94.51 8,621,618 -0.12(-0.13%)
Oct 18, 2023 95.07 95.56 90.76 94.63 16,644,236 +3.39(+3.71%)
Oct 17, 2023 91.06 92.11 90.37 91.24 8,367,258 -0.04(-0.04%)
Oct 16, 2023 90.21 91.95 89.99 91.28 6,516,484 +1.30(+1.44%)
Oct 13, 2023 89.01 90.77 88.94 89.99 5,679,484 +0.67(+0.75%)
Oct 12, 2023 91.35 92.18 88.80 89.31 7,459,622 -1.92(-2.11%)
Oct 11, 2023 95.68 95.69 90.65 91.23 9,409,585 -4.85(-5.04%)
Oct 10, 2023 95.35 97.00 95.12 96.08 4,419,243 +0.79(+0.83%)
Oct 09, 2023 94.95 95.54 94.34 95.29 4,019,371 -0.12(-0.12%)
Oct 06, 2023 94.36 96.03 94.00 95.41 4,864,310 +0.67(+0.71%)
Oct 05, 2023 94.31 95.22 93.66 94.74 5,796,212 +0.54(+0.58%)
Oct 04, 2023 94.44 94.88 93.39 94.20 4,423,028 -0.14(-0.15%)
Oct 03, 2023 94.07 94.71 93.15 94.34 4,668,341 +0.06(+0.06%)
Oct 02, 2023 94.31 94.44 93.10 94.28 4,416,580 -1.10(-1.16%)
Sep 29, 2023 96.96 97.02 95.02 95.38 5,238,501 -1.25(-1.29%)
Sep 28, 2023 94.82 96.79 94.66 96.63 6,186,782 +2.55(+2.71%)
Sep 27, 2023 95.12 95.47 93.32 94.08 5,474,196 -0.69(-0.73%)
Sep 26, 2023 95.58 96.05 94.57 94.77 4,028,954 -1.22(-1.27%)
Sep 25, 2023 96.48 96.02 95.69 95.99 4,159,557 -0.67(-0.69%)
Sep 22, 2023 97.40 97.43 96.53 96.66 4,425,078 -0.77(-0.79%)
Sep 21, 2023 98.48 98.68 97.35 97.43 4,004,474 -1.33(-1.35%)
Sep 20, 2023 99.65 99.81 98.75 98.76 4,027,145 -0.38(-0.39%)
Sep 19, 2023 99.84 100.41 98.62 99.14 4,153,833 -0.33(-0.33%)
Sep 18, 2023 100.52 100.52 99.22 99.47 3,708,896 -0.73(-0.73%)
Sep 15, 2023 101.29 101.33 99.94 100.20 8,431,227 -0.90(-0.89%)
Sep 14, 2023 101.65 102.05 100.97 101.09 4,149,715 -0.04(-0.04%)
Sep 13, 2023 100.52 101.87 100.51 101.13 3,241,692 +0.29(+0.28%)
Sep 12, 2023 100.82 101.36 100.06 100.85 3,585,886 -0.05(-0.05%)
Sep 11, 2023 99.27 101.56 99.02 100.90 4,966,493 +1.69(+1.71%)
Sep 08, 2023 99.07 99.29 98.33 99.20 3,575,561 +0.06(+0.06%)
Sep 07, 2023 100.44 100.73 98.99 99.14 3,922,713 -0.88(-0.88%)
Sep 06, 2023 99.48 100.51 98.26 100.02 5,172,893 +0.67(+0.67%)
Sep 05, 2023 101.22 101.29 99.34 99.35 4,350,046 -1.94(-1.92%)
Sep 01, 2023 101.83 102.21 101.00 101.29 2,681,812 -0.05(-0.05%)
Aug 31, 2023 102.93 102.99 101.30 101.34 4,104,562 -1.49(-1.45%)
Aug 30, 2023 102.50 103.49 102.50 102.83 3,768,567 +0.53(+0.52%)
Aug 29, 2023 101.67 102.36 101.42 102.29 4,584,605 +1.06(+1.05%)
Aug 28, 2023 103.48 103.62 100.34 101.23 5,952,865 -1.40(-1.36%)
Aug 25, 2023 102.44 103.19 101.72 102.63 3,046,992 +0.45(+0.44%)
Aug 24, 2023 103.32 104.24 102.06 102.18 3,583,953 -1.36(-1.31%)
Aug 23, 2023 104.10 104.50 103.20 103.53 3,455,776 -0.02(-0.02%)
Aug 22, 2023 102.30 103.93 102.15 103.56 4,914,699 +1.26(+1.23%)
Aug 21, 2023 102.21 102.82 101.79 102.29 3,000,177 +0.16(+0.15%)
Aug 18, 2023 102.97 103.47 101.71 102.14 4,883,868 -1.20(-1.16%)
Aug 17, 2023 103.60 104.30 102.89 103.34 4,239,661 +0.39(+0.38%)
Aug 16, 2023 102.88 103.78 102.86 102.94 4,149,323 -0.40(-0.39%)
Aug 15, 2023 104.54 104.54 102.96 103.35 3,199,173 -1.14(-1.09%)
Aug 14, 2023 103.55 104.61 103.55 104.49 3,124,934 +0.78(+0.75%)
Aug 11, 2023 102.64 103.81 102.12 103.71 3,532,206 +0.56(+0.54%)
Aug 10, 2023 103.88 105.38 103.03 103.15 4,780,781 -0.55(-0.53%)
Aug 09, 2023 103.90 105.28 103.58 103.70 5,214,315 -0.27(-0.26%)
Aug 08, 2023 105.97 105.97 102.10 103.98 7,660,497 -2.83(-2.65%)
Aug 07, 2023 106.35 106.94 106.00 106.81 3,688,203 +0.79(+0.74%)
Aug 04, 2023 105.69 107.13 105.65 106.02 3,280,879 +0.11(+0.10%)
Aug 03, 2023 106.08 106.67 105.52 105.91 5,024,023 -1.06(-0.99%)
Aug 02, 2023 108.35 108.53 106.42 106.97 4,771,824 -1.88(-1.73%)
Aug 01, 2023 109.03 109.56 108.63 108.85 3,791,240 -0.79(-0.72%)
Jul 31, 2023 111.14 111.18 109.02 109.64 3,991,584 -1.38(-1.24%)
Jul 28, 2023 111.46 111.80 110.62 111.02 3,461,844 +0.08(+0.07%)
Jul 27, 2023 112.72 112.85 110.80 110.94 4,836,387 -1.41(-1.25%)
Jul 26, 2023 110.79 112.56 110.67 112.35 3,738,075 +1.13(+1.02%)
Jul 25, 2023 111.39 111.78 110.80 111.22 4,827,370 -1.66(-1.47%)
Jul 24, 2023 112.11 114.07 111.46 112.88 5,752,930 +0.33(+0.29%)
Jul 21, 2023 111.14 113.05 110.63 112.56 7,171,706 +2.42(+2.20%)
Jul 20, 2023 106.46 110.86 106.14 110.13 8,903,620 +4.48(+4.24%)
Jul 19, 2023 105.45 106.45 105.44 105.65 6,320,417 +0.33(+0.31%)
Jul 18, 2023 105.19 105.56 104.35 105.33 3,974,210 -0.05(-0.05%)
Jul 17, 2023 105.91 106.08 105.09 105.38 4,651,399 -0.92(-0.86%)
Jul 14, 2023 106.36 106.82 105.55 106.29 4,077,888 +0.19(+0.18%)
Jul 13, 2023 105.07 106.16 104.83 106.11 5,012,832 +1.38(+1.32%)
Jul 12, 2023 105.91 106.06 104.54 104.73 4,945,701 -0.64(-0.60%)
Jul 11, 2023 104.89 105.54 104.65 105.36 3,978,721 +0.47(+0.45%)
Jul 10, 2023 104.46 105.61 104.18 104.89 5,366,210 +0.66(+0.63%)
Jul 07, 2023 104.19 105.79 103.96 104.24 5,156,152 -0.83(-0.79%)
Jul 06, 2023 104.63 105.31 104.03 105.07 5,433,031 -0.17(-0.16%)
Jul 05, 2023 104.60 105.69 104.34 105.24 5,069,333 +0.15(+0.14%)
Jul 03, 2023 106.10 106.32 104.90 105.09 2,313,974 -1.77(-1.65%)
Jun 30, 2023 105.85 107.17 105.56 106.85 4,562,605 +1.33(+1.26%)
Jun 29, 2023 104.90 105.72 104.84 105.52 3,486,727 +0.05(+0.05%)
Jun 28, 2023 105.81 106.00 105.23 105.47 3,979,133 -0.18(-0.17%)
Jun 27, 2023 106.73 106.78 104.65 105.65 4,948,042 -0.71(-0.66%)
Jun 26, 2023 105.95 107.04 104.68 106.35 6,259,087 +0.45(+0.43%)
Jun 23, 2023 106.05 106.34 105.24 105.90 5,788,811 -0.20(-0.18%)
Jun 22, 2023 104.57 106.21 104.33 106.10 5,591,660 +1.96(+1.88%)
Jun 21, 2023 104.50 104.64 103.51 104.14 4,518,462 -0.44(-0.42%)
Jun 20, 2023 103.11 105.53 102.82 104.58 6,706,411 +0.49(+0.47%)
Jun 16, 2023 103.34 104.45 103.28 104.09 10,224,088 +1.16(+1.12%)
Jun 15, 2023 101.21 103.23 101.06 102.93 6,507,896 -5.76(-5.30%)
May 08, 2023 108.27 109.37 108.10 108.70 2,495,054 -0.35(-0.32%)
May 05, 2023 109.16 109.53 108.84 109.05 4,106,650 +0.39(+0.36%)
May 04, 2023 109.23 109.28 108.36 108.66 4,153,296 -0.88(-0.81%)
May 03, 2023 109.59 110.71 109.22 109.54 5,715,610 +0.25(+0.23%)
May 02, 2023 108.85 109.72 108.24 109.28 5,099,506 +0.38(+0.35%)
May 01, 2023 108.27 109.35 107.75 108.90 3,798,378 +0.63(+0.58%)
Apr 28, 2023 107.27 108.65 107.20 108.28 4,934,012 +0.95(+0.89%)
Apr 27, 2023 106.55 107.36 105.53 107.32 4,343,535 +0.73(+0.69%)
Apr 26, 2023 107.15 107.25 106.12 106.59 4,566,614 -1.20(-1.11%)
Apr 25, 2023 108.20 108.33 107.49 107.78 5,751,001 -0.42(-0.39%)
Apr 24, 2023 109.53 109.53 107.95 108.21 5,450,192 -1.23(-1.13%)
Apr 21, 2023 108.68 109.89 108.68 109.44 6,428,924 +1.28(+1.19%)
Apr 20, 2023 110.02 110.06 107.83 108.16 7,563,463 -1.90(-1.73%)
Apr 19, 2023 106.34 110.46 106.00 110.06 12,680,737 +7.98(+7.82%)
Apr 18, 2023 103.34 103.60 101.86 102.08 6,684,443 -0.36(-0.35%)
Apr 17, 2023 101.93 102.77 101.93 102.44 4,903,804 +0.55(+0.54%)
Apr 14, 2023 101.55 102.28 101.40 101.89 5,146,030 +0.34(+0.34%)
Apr 13, 2023 100.71 101.65 99.78 101.55 4,875,654 +1.53(+1.53%)
Apr 12, 2023 100.83 101.27 99.78 100.02 4,676,424 -0.71(-0.71%)
Apr 11, 2023 101.62 102.11 100.54 100.73 4,776,200 -0.40(-0.40%)
Apr 10, 2023 101.84 102.31 100.51 101.13 5,024,635 -1.20(-1.17%)
Apr 06, 2023 101.90 102.94 101.60 102.33 5,193,571 +0.70(+0.69%)
Apr 05, 2023 100.09 101.71 100.09 101.63 7,483,478 +1.38(+1.37%)
Apr 04, 2023 99.38 100.78 99.31 100.26 8,181,442 +1.18(+1.19%)
Apr 03, 2023 98.31 99.14 97.56 99.08 5,570,380 +0.32(+0.33%)
Mar 31, 2023 97.45 98.90 97.26 98.75 6,605,905 +2.13(+2.20%)
Mar 30, 2023 96.92 97.02 96.07 96.63 5,331,213 +0.45(+0.47%)
Mar 29, 2023 95.58 96.30 94.84 96.18 6,952,244 +1.47(+1.55%)
Mar 28, 2023 95.67 95.81 94.22 94.71 4,937,630 -1.32(-1.37%)
Mar 27, 2023 96.55 97.02 95.84 96.02 4,745,783 +0.40(+0.42%)
Mar 24, 2023 94.64 95.65 94.41 95.62 5,402,917 +0.98(+1.04%)
Mar 23, 2023 94.50 95.39 94.05 94.64 4,639,867 +0.18(+0.19%)
Mar 22, 2023 96.17 96.85 94.44 94.46 3,698,272 -1.43(-1.49%)
Mar 21, 2023 95.74 95.97 94.88 95.90 4,588,663 +0.45(+0.47%)
Mar 20, 2023 94.85 95.77 94.77 95.45 6,229,914 +0.84(+0.89%)
Mar 17, 2023 96.56 96.75 94.12 94.61 11,123,561 -1.97(-2.04%)
Mar 16, 2023 94.66 96.82 94.60 96.58 5,423,652 +1.20(+1.26%)
Mar 15, 2023 95.09 95.52 94.31 95.38 5,857,190 -0.73(-0.76%)
Mar 14, 2023 96.82 97.04 94.93 96.11 5,223,177 +0.35(+0.37%)
Mar 13, 2023 94.21 96.75 94.00 95.76 6,719,433 +1.20(+1.27%)
Mar 10, 2023 95.34 95.96 94.17 94.56 7,221,193 -0.87(-0.91%)
Mar 09, 2023 97.42 97.50 95.09 95.43 5,275,645 -1.51(-1.56%)
Mar 08, 2023 97.45 97.79 96.80 96.94 6,411,309 -0.57(-0.58%)
Mar 07, 2023 100.31 100.55 97.35 97.51 6,509,827 -2.70(-2.70%)
Mar 06, 2023 101.92 102.01 100.09 100.21 5,131,793 -1.66(-1.63%)
Mar 03, 2023 100.35 101.92 100.22 101.86 5,108,997 +1.77(+1.77%)
Mar 02, 2023 97.79 100.43 97.79 100.09 5,364,096 +1.76(+1.78%)
Mar 01, 2023 98.21 98.85 97.91 98.33 4,064,085 -0.87(-0.87%)
Feb 28, 2023 97.37 99.88 97.22 99.20 8,076,555 +1.90(+1.95%)
Feb 27, 2023 98.77 98.80 97.19 97.30 4,603,686 -0.67(-0.69%)
Feb 24, 2023 98.94 99.28 97.42 97.97 5,615,772 -2.04(-2.04%)
Feb 23, 2023 100.69 101.21 99.14 100.01 4,727,092 -0.14(-0.14%)
Feb 22, 2023 100.69 101.28 98.01 100.15 9,126,442 -0.94(-0.93%)
Feb 21, 2023 103.23 103.51 100.79 101.08 5,336,335 -3.01(-2.90%)
Feb 17, 2023 102.93 104.31 102.88 104.10 3,654,661 +0.64(+0.62%)
Feb 16, 2023 103.15 104.73 103.06 103.45 3,382,707 -1.17(-1.12%)
Feb 15, 2023 104.12 104.66 103.65 104.62 4,163,343 +0.02(+0.02%)
Feb 14, 2023 105.51 105.66 103.73 104.61 4,351,633 -1.23(-1.16%)
Feb 13, 2023 105.64 106.44 105.10 105.83 3,804,638 +0.35(+0.33%)
Feb 10, 2023 105.58 106.20 105.13 105.48 4,292,619 +0.09(+0.08%)
Feb 09, 2023 107.95 108.52 104.85 105.40 4,009,801 -2.08(-1.93%)
Feb 08, 2023 108.64 109.10 107.03 107.47 4,329,578 -1.75(-1.60%)
Feb 07, 2023 107.32 109.63 107.16 109.22 3,496,536 +1.21(+1.12%)
Feb 06, 2023 108.81 108.93 107.73 108.01 4,249,630 -1.02(-0.93%)
Feb 03, 2023 109.04 109.55 107.92 109.02 3,849,744 -0.45(-0.41%)
Feb 02, 2023 108.53 109.59 108.15 109.47 5,179,735 +0.42(+0.38%)
Feb 01, 2023 108.04 109.31 106.96 109.05 4,647,250 +1.24(+1.15%)
Jan 31, 2023 107.07 107.92 106.18 107.81 5,842,861 +0.72(+0.67%)
Jan 30, 2023 107.09 107.93 106.91 107.09 4,546,337 -0.14(-0.13%)
Jan 27, 2023 107.91 108.51 107.09 107.23 4,984,199 -1.09(-1.01%)
Jan 26, 2023 108.50 108.86 107.39 108.32 4,266,620 +0.07(+0.06%)
Jan 25, 2023 107.28 109.46 106.88 108.25 6,224,469 -1.49(-1.36%)
Jan 24, 2023 110.20 111.34 109.50 109.75 4,779,526 -1.44(-1.30%)
Jan 23, 2023 109.65 111.86 109.64 111.19 6,270,512 +1.16(+1.06%)
Jan 20, 2023 109.42 110.24 108.89 110.03 5,207,157 +0.99(+0.91%)
Jan 19, 2023 108.31 109.54 107.85 109.03 6,313,948 +0.28(+0.26%)
Jan 18, 2023 110.41 110.77 108.44 108.75 4,396,800 -1.83(-1.66%)
Jan 17, 2023 110.69 111.45 110.26 110.58 5,792,482 -0.12(-0.11%)
Jan 13, 2023 108.52 111.07 108.44 110.70 5,484,603 +2.10(+1.93%)
Jan 12, 2023 109.22 109.61 108.15 108.60 4,816,863 -1.25(-1.14%)
Jan 11, 2023 111.52 112.32 108.87 109.85 5,503,703 -0.68(-0.61%)
Jan 10, 2023 109.22 110.76 109.05 110.53 5,757,581 +1.65(+1.52%)
Jan 09, 2023 110.21 110.36 108.76 108.88 7,496,130 -0.17(-0.16%)
Jan 06, 2023 108.74 109.45 107.00 109.06 3,914,546 +1.49(+1.38%)
Jan 05, 2023 107.86 108.45 107.14 107.57 5,043,903 -0.40(-0.37%)
Jan 04, 2023 107.78 108.68 107.13 107.97 4,527,471 +1.58(+1.49%)
Jan 03, 2023 107.29 108.09 105.58 106.39 4,297,284 -0.20(-0.19%)
Dec 30, 2022 106.60 106.91 105.49 106.59 3,575,277 -0.50(-0.47%)
Dec 29, 2022 105.58 107.53 105.30 107.09 3,139,301 +2.41(+2.30%)
Dec 28, 2022 105.84 106.89 104.60 104.69 3,362,502 -0.72(-0.68%)
Dec 27, 2022 105.19 105.87 104.25 105.41 3,102,844 +0.38(+0.36%)
Dec 23, 2022 104.53 105.24 103.98 105.03 2,697,036 +0.15(+0.14%)
Dec 22, 2022 104.57 105.01 103.12 104.88 3,410,454 -0.11(-0.10%)
Dec 21, 2022 103.97 105.23 103.94 104.99 3,325,486 +1.60(+1.55%)
Dec 20, 2022 103.50 103.87 102.54 103.39 3,782,820 -0.10(-0.09%)
Dec 19, 2022 103.63 104.06 102.75 103.48 4,482,652 -0.31(-0.30%)
Dec 16, 2022 104.56 104.71 102.70 103.80 8,215,513 -1.56(-1.48%)
Dec 15, 2022 106.65 106.80 105.25 105.36 5,116,151 -2.66(-2.46%)
Dec 14, 2022 108.12 109.62 107.31 108.02 5,783,340 -0.26(-0.24%)
Dec 13, 2022 109.05 109.42 107.82 108.28 6,438,045 +1.98(+1.86%)
Dec 12, 2022 104.59 106.40 104.59 106.30 4,895,127 +1.92(+1.84%)
Dec 09, 2022 103.62 105.31 103.62 104.38 5,506,897 +0.57(+0.55%)
Dec 08, 2022 101.61 103.96 101.19 103.80 4,746,053 +2.05(+2.01%)
Dec 07, 2022 100.99 102.42 100.99 101.76 3,700,234 +0.92(+0.92%)
Dec 06, 2022 101.93 102.34 100.12 100.83 4,301,049 -1.50(-1.47%)
Dec 05, 2022 103.78 103.94 102.00 102.34 4,827,797 -2.60(-2.48%)
Dec 02, 2022 103.64 104.99 103.11 104.94 5,092,689 +0.16(+0.15%)
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.