Abbott Laboratories (NY: ABT )

126.72 USD +1.67 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 121.00 121.42 120.40 120.98 4,688,846 -0.11(-0.09%)
Jul 29, 2021 121.08 121.40 120.42 121.09 3,925,578 +0.57(+0.47%)
Jul 28, 2021 119.81 121.07 119.28 120.52 3,796,093 +0.71(+0.59%)
Jul 27, 2021 119.60 121.23 119.60 119.81 5,630,876 +0.29(+0.24%)
Jul 26, 2021 120.24 120.49 118.38 119.52 4,954,816 -1.28(-1.06%)
Jul 23, 2021 119.63 121.10 119.27 120.80 4,736,355 +2.55(+2.16%)
Jul 22, 2021 118.00 118.75 115.86 118.25 6,958,163 -0.73(-0.61%)
Jul 21, 2021 119.22 119.29 117.23 118.98 4,285,081 +0.25(+0.21%)
Jul 20, 2021 118.54 120.00 118.10 118.73 4,678,516 -0.06(-0.05%)
Jul 19, 2021 117.32 119.33 116.93 118.79 6,739,148 +1.28(+1.09%)
Jul 16, 2021 117.04 117.81 116.43 117.51 3,977,702 +0.85(+0.73%)
Jul 15, 2021 116.70 117.16 116.27 116.66 5,761,448 -0.51(-0.44%)
Jul 14, 2021 118.12 118.30 116.86 117.17 4,660,298 -1.48(-1.25%)
Jul 13, 2021 118.57 119.26 118.11 118.65 3,877,111 -0.16(-0.13%)
Jul 12, 2021 118.81 119.69 118.44 118.81 3,905,267 -0.93(-0.78%)
Jul 09, 2021 119.65 120.24 119.24 119.74 4,353,592 +0.48(+0.40%)
Jul 08, 2021 118.86 119.43 117.96 119.26 3,908,941 -0.61(-0.51%)
Jul 07, 2021 119.08 119.98 118.75 119.87 4,068,669 +1.05(+0.88%)
Jul 06, 2021 118.00 119.07 117.76 118.82 5,040,482 +0.78(+0.66%)
Jul 02, 2021 116.92 118.25 116.65 118.04 4,787,293 +0.88(+0.75%)
Jul 01, 2021 115.61 117.29 115.48 117.16 4,739,635 +1.23(+1.06%)
Jun 30, 2021 117.00 117.18 115.25 115.93 5,846,193 -1.28(-1.09%)
Jun 29, 2021 115.74 118.84 115.46 117.21 8,150,199 +1.51(+1.31%)
Jun 28, 2021 112.99 116.36 112.74 115.70 9,567,298 +2.98(+2.64%)
Jun 25, 2021 111.88 113.26 111.51 112.72 8,750,452 +1.02(+0.91%)
Jun 24, 2021 111.50 113.49 111.41 111.70 9,718,592 +0.86(+0.78%)
Jun 23, 2021 110.60 111.26 110.60 110.84 4,356,146 -0.12(-0.11%)
Jun 22, 2021 111.66 111.92 110.50 110.96 6,519,365 -0.48(-0.43%)
Jun 21, 2021 110.25 112.17 109.73 111.44 4,743,533 +1.11(+1.01%)
Jun 18, 2021 110.00 111.35 110.00 110.33 8,884,342 -1.30(-1.16%)
Jun 17, 2021 109.75 111.99 109.73 111.63 5,967,562 +1.57(+1.43%)
Jun 16, 2021 110.19 111.11 109.80 110.06 7,051,513 -0.35(-0.32%)
Jun 15, 2021 110.94 111.40 110.10 110.41 5,398,385 -0.07(-0.06%)
Jun 14, 2021 110.08 110.56 109.63 110.48 4,888,788 +0.57(+0.52%)
Jun 11, 2021 110.33 110.33 109.51 109.91 6,517,496 -0.24(-0.22%)
Jun 10, 2021 109.05 110.25 108.99 110.15 8,012,710 +1.10(+1.01%)
Jun 09, 2021 107.81 109.53 107.60 109.05 13,943,044 +1.15(+1.07%)
Jun 08, 2021 110.50 110.50 107.82 107.90 8,173,824 -2.10(-1.91%)
Jun 07, 2021 109.98 110.88 109.88 110.00 7,933,530 +0.71(+0.65%)
Jun 04, 2021 109.30 109.91 108.41 109.29 7,197,247 +0.09(+0.08%)
Jun 03, 2021 106.78 109.67 106.55 109.20 12,117,868 +2.30(+2.15%)
Jun 02, 2021 105.79 107.93 105.36 106.90 19,214,907 +1.11(+1.05%)
Jun 01, 2021 110.12 111.30 105.69 105.79 25,116,949 -10.86(-9.31%)
May 28, 2021 116.47 117.82 116.29 116.65 4,813,107 +0.96(+0.83%)
May 27, 2021 117.00 117.57 115.61 115.69 10,357,687 -1.06(-0.91%)
May 26, 2021 117.52 118.28 116.05 116.75 6,693,109 -1.65(-1.39%)
May 25, 2021 118.00 119.24 117.56 118.40 4,704,544 +1.11(+0.95%)
May 24, 2021 118.04 118.26 117.24 117.29 3,096,986 +0.16(+0.14%)
May 21, 2021 118.23 118.95 116.98 117.13 4,629,354 -0.67(-0.57%)
May 20, 2021 116.55 117.97 116.41 117.80 2,858,295 +1.42(+1.22%)
May 19, 2021 116.16 116.43 115.15 116.38 3,430,642 -0.60(-0.51%)
May 18, 2021 116.72 118.00 116.72 116.98 3,398,565 +0.24(+0.21%)
May 17, 2021 118.00 118.35 116.67 116.74 3,732,484 -1.57(-1.33%)
May 14, 2021 117.99 118.82 117.33 118.31 3,800,475 +0.86(+0.73%)
May 13, 2021 117.00 118.03 116.67 117.45 4,519,476 +1.10(+0.95%)
May 12, 2021 117.17 117.60 116.25 116.35 4,745,598 -2.04(-1.72%)
May 11, 2021 118.77 119.26 117.96 118.39 5,520,576 -0.55(-0.46%)
May 10, 2021 119.20 119.94 118.75 118.94 3,923,193 -0.01(-0.01%)
May 07, 2021 119.77 120.42 118.76 118.95 4,076,674 +0.16(+0.13%)
May 06, 2021 118.05 118.88 116.70 118.79 4,305,578 +0.28(+0.24%)
May 05, 2021 117.80 118.87 117.18 118.51 5,634,785 +0.97(+0.83%)
May 04, 2021 119.20 119.29 116.43 117.54 9,221,863 -1.99(-1.66%)
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.