Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 95.86 96.62 93.88 93.96 6,928,857 -1.49(-1.56%)
Sep 29, 2022 95.99 96.31 94.73 95.45 6,898,278 -0.42(-0.44%)
Sep 28, 2022 95.23 96.40 94.75 95.87 7,421,411 +0.38(+0.40%)
Sep 27, 2022 97.35 97.82 95.08 95.49 6,575,222 -1.47(-1.51%)
Sep 26, 2022 97.28 97.74 96.39 96.95 6,217,524 -0.82(-0.83%)
Sep 23, 2022 97.49 97.97 95.95 97.77 6,399,605 -0.38(-0.39%)
Sep 22, 2022 97.16 98.89 96.96 98.15 5,733,252 +0.41(+0.42%)
Sep 21, 2022 99.90 100.92 97.71 97.74 4,861,055 -1.61(-1.62%)
Sep 20, 2022 99.82 100.05 98.30 99.35 5,055,385 -1.73(-1.71%)
Sep 19, 2022 100.27 101.10 99.29 101.08 3,929,733 +0.09(+0.09%)
Sep 16, 2022 101.76 101.97 100.42 100.99 9,163,087 -1.03(-1.01%)
Sep 15, 2022 102.99 103.98 101.83 102.02 4,363,166 -0.70(-0.68%)
Sep 14, 2022 102.87 103.70 101.97 102.72 3,361,503 -0.06(-0.06%)
Sep 13, 2022 104.12 104.47 102.53 102.78 5,458,578 -3.35(-3.16%)
Sep 12, 2022 105.64 106.50 105.37 106.13 4,487,830 +0.79(+0.75%)
Sep 09, 2022 104.03 105.92 103.94 105.34 5,953,310 +1.45(+1.39%)
Sep 08, 2022 100.63 104.46 100.59 103.90 8,959,796 +2.22(+2.19%)
Sep 07, 2022 99.91 101.93 99.77 101.67 5,252,636 +1.93(+1.94%)
Sep 06, 2022 99.54 100.93 99.28 99.74 4,809,449 +0.20(+0.20%)
Sep 02, 2022 102.40 102.60 99.03 99.54 4,236,600 -2.27(-2.23%)
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.