Skip to main content

Abbott Laboratories (NY: ABT )

106.96 +0.94 (+0.89%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 106.67 107.35 106.50 106.96 2,558,110 +0.94(+0.89%)
Nov 23, 2022 104.97 106.47 104.40 106.02 4,617,639 +1.15(+1.10%)
Nov 22, 2022 103.98 105.00 102.87 104.87 4,511,487 +0.99(+0.95%)
Nov 21, 2022 103.73 104.90 103.67 103.88 4,148,759 +0.01(+0.01%)
Nov 18, 2022 103.52 104.19 102.94 103.87 3,933,023 +1.31(+1.28%)
Nov 17, 2022 102.67 103.09 101.55 102.56 3,335,911 -1.05(-1.01%)
Nov 16, 2022 104.24 105.30 103.25 103.61 3,292,838 +0.47(+0.46%)
Nov 15, 2022 103.45 104.48 102.38 103.14 5,262,908 +1.13(+1.11%)
Nov 14, 2022 103.67 104.31 101.99 102.01 5,661,610 -2.08(-2.00%)
Nov 11, 2022 104.64 105.91 103.93 104.09 7,106,889 -0.14(-0.13%)
Nov 10, 2022 103.03 104.44 102.14 104.23 5,907,476 +4.77(+4.80%)
Nov 09, 2022 99.91 101.27 99.25 99.46 5,339,556 -0.18(-0.18%)
Nov 08, 2022 99.90 100.26 98.95 99.64 5,708,181 +0.14(+0.14%)
Nov 07, 2022 98.78 100.04 98.13 99.50 4,903,710 +1.43(+1.46%)
Nov 04, 2022 97.83 98.23 96.15 98.07 4,902,829 +1.62(+1.68%)
Nov 03, 2022 96.81 97.01 95.35 96.45 4,873,475 -1.59(-1.62%)
Nov 02, 2022 98.73 98.02 98.04 5,196,891 -1.27(-1.28%)
Nov 01, 2022 99.62 100.32 98.64 99.31 5,249,431 +0.37(+0.37%)
Oct 31, 2022 99.13 99.50 98.15 98.94 5,889,474 -0.55(-0.55%)
Oct 28, 2022 97.32 100.02 97.20 99.49 5,768,311 +2.56(+2.64%)
Oct 27, 2022 98.67 98.67 96.77 96.93 6,610,194 -1.49(-1.51%)
Oct 26, 2022 98.09 99.52 97.88 98.42 8,290,946 +0.47(+0.48%)
Oct 25, 2022 98.07 98.90 97.66 97.95 7,115,784 -0.34(-0.35%)
Oct 24, 2022 96.05 98.49 95.90 98.29 8,118,128 +3.23(+3.40%)
Oct 21, 2022 94.35 95.52 93.25 95.06 9,866,839 -0.15(-0.16%)
Oct 20, 2022 96.52 97.74 95.01 95.21 12,651,507 -2.90(-2.96%)
Oct 19, 2022 101.00 101.17 96.32 98.11 18,525,084 -6.87(-6.54%)
Oct 18, 2022 105.81 106.67 104.66 104.98 8,943,787 +1.46(+1.41%)
Oct 17, 2022 102.12 103.95 101.87 103.52 7,315,798 +2.61(+2.59%)
Oct 14, 2022 103.18 103.92 100.79 100.91 6,087,327 -1.56(-1.52%)
Oct 13, 2022 97.93 103.08 97.68 102.47 6,266,470 +2.86(+2.87%)
Oct 12, 2022 100.78 101.43 99.59 99.61 4,125,669 -1.66(-1.64%)
Oct 11, 2022 100.38 102.27 99.62 101.27 5,329,790 +0.62(+0.61%)
Oct 10, 2022 101.64 101.84 99.85 100.66 4,063,654 -0.66(-0.65%)
Oct 07, 2022 102.02 104.60 100.56 101.31 8,525,993 -0.66(-0.64%)
Oct 06, 2022 102.38 102.72 101.40 101.97 6,378,197 -0.93(-0.90%)
Oct 05, 2022 101.69 103.47 101.44 102.89 3,821,253 +0.30(+0.29%)
Oct 04, 2022 100.27 102.72 100.07 102.60 5,737,736 +3.54(+3.58%)
Oct 03, 2022 97.34 99.72 96.94 99.05 4,840,304 +2.75(+2.85%)
Sep 30, 2022 98.25 99.03 96.22 96.31 6,760,306 -1.52(-1.56%)
Sep 29, 2022 98.39 98.71 97.09 97.83 6,730,471 -0.43(-0.44%)
Sep 28, 2022 97.61 98.80 97.11 98.26 7,240,878 +0.39(+0.40%)
Sep 27, 2022 99.78 100.26 97.45 97.87 6,415,273 -1.50(-1.51%)
Sep 26, 2022 99.71 100.18 98.79 99.37 6,066,277 -0.84(-0.83%)
Sep 23, 2022 99.92 100.41 98.35 100.21 6,243,928 -0.39(-0.39%)
Sep 22, 2022 99.58 101.35 99.38 100.59 5,593,785 +0.42(+0.42%)
Sep 21, 2022 102.39 103.43 100.15 100.18 4,742,805 -1.65(-1.62%)
Sep 20, 2022 102.31 102.55 100.75 101.83 4,932,408 -1.77(-1.71%)
Sep 19, 2022 102.77 103.62 101.77 103.60 3,834,139 +0.09(+0.09%)
Sep 16, 2022 104.30 104.51 102.92 103.51 8,940,185 -1.05(-1.01%)
Sep 15, 2022 105.56 106.58 104.37 104.57 4,257,028 -0.72(-0.68%)
Sep 14, 2022 105.43 106.28 104.52 105.28 3,279,731 -0.06(-0.06%)
Sep 13, 2022 106.72 107.08 105.08 105.34 5,325,793 -3.43(-3.16%)
Sep 12, 2022 108.27 109.15 108.00 108.78 4,378,659 +0.81(+0.75%)
Sep 09, 2022 106.63 108.56 106.53 107.97 5,808,490 +1.48(+1.39%)
Sep 08, 2022 103.14 107.06 103.10 106.49 8,741,840 +2.28(+2.19%)
Sep 07, 2022 102.40 104.47 102.26 104.21 5,124,860 +1.98(+1.94%)
Sep 06, 2022 102.02 103.44 101.75 102.23 4,692,455 +0.21(+0.20%)
Sep 02, 2022 104.95 105.15 101.50 102.02 4,133,541 -2.33(-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.