Abbott Laboratories (NY: ABT )

132.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 127.26 129.01 126.83 128.89 4,692,323 +1.18(+0.92%)
Oct 28, 2021 128.03 128.94 127.04 127.71 3,645,946 +0.00(+0.00%)
Oct 27, 2021 129.00 129.40 127.36 127.71 4,128,711 -0.42(-0.33%)
Oct 26, 2021 127.00 128.77 128.13 3,996,338 +1.55(+1.22%)
Oct 25, 2021 126.49 126.85 125.39 126.58 4,426,991 -0.14(-0.11%)
Oct 22, 2021 125.51 126.84 124.88 126.72 5,742,358 +1.67(+1.34%)
Oct 21, 2021 123.51 125.60 123.09 125.05 4,984,390 +1.74(+1.41%)
Oct 20, 2021 123.53 124.80 122.19 123.31 8,400,122 +3.97(+3.33%)
Oct 19, 2021 117.06 120.18 117.06 119.34 5,878,506 +2.52(+2.16%)
Oct 18, 2021 117.29 117.49 116.30 116.82 5,505,947 -0.67(-0.57%)
Oct 15, 2021 118.08 118.33 117.13 117.49 6,012,640 -0.08(-0.07%)
Oct 14, 2021 116.66 117.68 116.64 117.57 4,977,476 +0.57(+0.49%)
Oct 13, 2021 117.50 118.23 116.44 117.00 3,935,247 -0.32(-0.27%)
Oct 12, 2021 117.90 118.31 116.41 117.32 4,599,213 +0.44(+0.38%)
Oct 11, 2021 118.15 118.94 116.85 116.88 3,873,260 -1.51(-1.28%)
Oct 08, 2021 118.09 119.33 117.82 118.39 7,193,322 +0.48(+0.41%)
Oct 07, 2021 117.55 118.71 117.45 117.91 4,505,733 +1.42(+1.22%)
Oct 06, 2021 115.75 116.57 114.40 116.49 5,498,764 +0.61(+0.53%)
Oct 05, 2021 116.11 116.95 115.53 115.88 4,237,699 +0.35(+0.30%)
Oct 04, 2021 116.61 117.57 114.86 115.53 5,903,560 -1.68(-1.43%)
Oct 01, 2021 118.20 118.43 115.10 117.21 8,173,226 -0.92(-0.78%)
Sep 30, 2021 119.86 120.67 118.10 118.13 4,786,197 -1.33(-1.11%)
Sep 29, 2021 118.92 120.06 118.77 119.46 4,511,440 +0.72(+0.61%)
Sep 28, 2021 119.60 119.74 117.97 118.74 5,855,219 -1.84(-1.53%)
Sep 27, 2021 123.33 123.50 120.45 120.58 6,480,797 -3.79(-3.05%)
Sep 24, 2021 124.81 125.48 124.27 124.37 3,046,034 -0.93(-0.74%)
Sep 23, 2021 125.42 125.89 124.81 125.30 4,161,125 +0.65(+0.52%)
Sep 22, 2021 125.50 125.74 124.18 124.65 6,553,383 -0.48(-0.38%)
Sep 21, 2021 125.57 126.78 125.10 125.13 4,918,588 +0.26(+0.21%)
Sep 20, 2021 125.60 126.57 123.81 124.87 5,262,237 -1.92(-1.51%)
Sep 17, 2021 126.78 127.80 126.46 126.79 10,046,232 -0.65(-0.51%)
Sep 16, 2021 127.87 127.92 126.30 127.44 3,317,336 -0.05(-0.04%)
Sep 15, 2021 126.88 128.18 126.28 127.49 4,803,157 +0.44(+0.35%)
Sep 14, 2021 127.35 127.99 126.73 127.05 4,197,318 +0.43(+0.34%)
Sep 13, 2021 129.67 128.80 124.81 126.62 5,809,986 -2.18(-1.69%)
Sep 10, 2021 128.00 129.44 128.00 128.80 4,138,845 +0.82(+0.64%)
Sep 09, 2021 129.15 129.15 127.33 127.98 4,546,579 -1.08(-0.84%)
Sep 08, 2021 128.56 129.52 128.00 129.06 3,121,308 +0.67(+0.52%)
Sep 07, 2021 128.12 128.49 127.05 128.39 2,765,461 -0.55(-0.43%)
Sep 03, 2021 129.00 129.40 128.15 128.94 2,463,390 +0.45(+0.35%)
Sep 02, 2021 127.50 128.85 127.34 128.49 3,403,534 +1.09(+0.86%)
Sep 01, 2021 125.72 127.46 125.46 127.40 3,484,433 +1.03(+0.82%)
Aug 31, 2021 126.40 127.21 125.91 126.37 6,190,401 +0.43(+0.34%)
Aug 30, 2021 124.53 126.19 124.36 125.94 3,151,821 +1.35(+1.08%)
Aug 27, 2021 125.68 126.26 124.30 124.59 4,094,477 -0.88(-0.70%)
Aug 26, 2021 124.69 126.27 124.65 125.47 3,991,718 +0.73(+0.59%)
Aug 25, 2021 125.84 125.91 124.17 124.74 4,378,896 -0.76(-0.61%)
Aug 24, 2021 125.60 125.91 124.84 125.50 3,945,681 -0.34(-0.27%)
Aug 23, 2021 126.67 127.30 125.79 125.84 3,906,759 -0.48(-0.38%)
Aug 20, 2021 125.91 126.98 125.17 126.32 5,485,792 +0.60(+0.48%)
Aug 19, 2021 123.72 126.39 123.57 125.72 4,283,800 +1.79(+1.44%)
Aug 18, 2021 125.81 126.08 123.86 123.93 3,585,026 -1.76(-1.40%)
Aug 17, 2021 124.64 126.38 124.37 125.69 4,609,317 +1.03(+0.83%)
Aug 16, 2021 123.69 124.70 123.33 124.66 4,602,034 +1.60(+1.30%)
Aug 13, 2021 122.72 123.23 122.34 123.06 3,476,597 +0.25(+0.20%)
Aug 12, 2021 121.18 123.04 121.00 122.81 3,023,641 +1.35(+1.11%)
Aug 11, 2021 122.84 123.40 121.35 121.46 3,683,017 -1.24(-1.01%)
Aug 10, 2021 123.35 123.56 122.10 122.70 4,357,066 -0.46(-0.37%)
Aug 09, 2021 122.39 123.26 122.03 123.16 4,274,360 +0.99(+0.81%)
Aug 06, 2021 122.00 122.21 121.22 122.17 3,550,298 -0.04(-0.03%)
Aug 05, 2021 122.36 122.36 120.83 122.21 3,258,063 +0.64(+0.53%)
Aug 04, 2021 121.38 122.65 121.01 121.57 3,513,440 -0.55(-0.45%)
Aug 03, 2021 121.38 122.55 121.07 122.12 3,696,417 +1.20(+0.99%)
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.