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 (%)
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	104.05	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%)

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.