Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 96.44 96.50 94.51 94.88 5,266,293 -1.24(-1.29%)
Sep 28, 2023 94.32 96.28 94.16 96.12 6,219,605 +2.54(+2.71%)
Sep 27, 2023 94.62 94.97 92.83 93.58 5,503,238 -0.69(-0.73%)
Sep 26, 2023 95.07 95.54 94.07 94.27 4,050,329 -1.21(-1.27%)
Sep 25, 2023 95.97 95.51 95.18 95.48 4,181,624 -0.67(-0.69%)
Sep 22, 2023 96.89 96.92 96.02 96.15 4,448,554 -0.76(-0.79%)
Sep 21, 2023 97.96 98.16 96.84 96.92 4,025,719 -1.32(-1.35%)
Sep 20, 2023 99.13 99.29 98.23 98.24 4,048,510 -0.38(-0.39%)
Sep 19, 2023 99.32 99.88 98.10 98.62 4,175,870 -0.32(-0.33%)
Sep 18, 2023 99.99 99.99 98.70 98.94 3,728,573 -0.72(-0.73%)
Sep 15, 2023 100.75 100.79 99.41 99.67 8,475,957 -0.89(-0.89%)
Sep 14, 2023 101.12 101.51 100.43 100.56 4,171,731 -0.04(-0.04%)
Sep 13, 2023 99.99 101.33 99.98 100.60 3,258,890 +0.28(+0.28%)
Sep 12, 2023 100.28 100.82 99.53 100.31 3,604,910 -0.05(-0.05%)
Sep 11, 2023 98.75 101.03 98.50 100.36 4,992,841 +1.68(+1.71%)
Sep 08, 2023 98.55 98.77 97.81 98.68 3,594,531 +0.06(+0.06%)
Sep 07, 2023 99.91 100.20 98.46 98.62 3,943,524 -0.87(-0.88%)
Sep 06, 2023 98.95 99.98 97.74 99.49 5,200,336 +0.67(+0.67%)
Sep 05, 2023 100.69 100.75 98.82 98.83 4,373,124 -1.93(-1.92%)
Sep 01, 2023 101.29 101.67 100.47 100.75 2,696,040 -0.05(-0.05%)
Aug 31, 2023 102.39 102.45 100.77 100.80 4,126,338 -1.48(-1.45%)
Aug 30, 2023 101.96 102.94 101.96 102.28 3,788,561 +0.53(+0.52%)
Aug 29, 2023 101.14 101.82 100.88 101.75 4,608,928 +1.06(+1.05%)
Aug 28, 2023 102.93 103.08 99.81 100.70 5,984,447 -1.39(-1.36%)
Aug 25, 2023 101.90 102.65 101.19 102.09 3,063,158 +0.45(+0.44%)
Aug 24, 2023 102.77 103.69 101.52 101.64 3,602,967 -1.35(-1.31%)
Aug 23, 2023 103.55 103.95 102.66 102.99 3,474,110 -0.02(-0.02%)
Aug 22, 2023 101.76 103.38 101.61 103.01 4,940,773 +1.25(+1.23%)
Aug 21, 2023 101.67 102.28 101.25 101.75 3,016,094 +0.16(+0.15%)
Aug 18, 2023 102.43 102.92 101.18 101.60 4,909,778 -1.20(-1.16%)
Aug 17, 2023 103.06 103.75 102.35 102.79 4,262,154 +0.39(+0.38%)
Aug 16, 2023 102.33 103.23 102.31 102.40 4,171,337 -0.40(-0.39%)
Aug 15, 2023 103.99 103.99 102.42 102.80 3,216,146 -1.14(-1.09%)
Aug 14, 2023 103.00 104.06 103.00 103.94 3,141,513 +0.77(+0.75%)
Aug 11, 2023 102.10 103.26 101.58 103.17 3,550,946 +0.56(+0.54%)
Aug 10, 2023 103.33 104.82 102.49 102.61 4,806,145 -0.55(-0.53%)
Aug 09, 2023 103.35 104.72 103.04 103.16 5,241,979 -0.28(-0.27%)
Aug 08, 2023 105.41 105.41 101.56 103.43 7,701,138 -2.81(-2.65%)
Aug 07, 2023 105.79 106.38 105.44 106.24 3,707,770 +0.78(+0.74%)
Aug 04, 2023 105.13 106.56 105.09 105.46 3,298,285 +0.11(+0.10%)
Aug 03, 2023 105.52 106.10 104.96 105.35 5,050,677 -1.06(-0.99%)
Aug 02, 2023 107.78 107.95 105.86 106.41 4,797,140 -1.87(-1.73%)
Aug 01, 2023 108.45 108.98 108.05 108.28 3,811,354 -0.78(-0.72%)
Jul 31, 2023 110.55 110.59 108.44 109.06 4,012,761 -1.37(-1.24%)
Jul 28, 2023 110.88 111.21 110.03 110.43 3,480,210 +0.08(+0.07%)
Jul 27, 2023 112.13 112.26 110.22 110.36 4,862,045 -1.40(-1.25%)
Jul 26, 2023 110.21 111.97 110.09 111.76 3,757,906 +1.13(+1.02%)
Jul 25, 2023 110.81 111.19 110.22 110.63 4,852,981 -1.66(-1.47%)
Jul 24, 2023 111.52 113.47 110.88 112.28 5,783,451 +0.32(+0.29%)
Jul 21, 2023 110.55 112.45 110.04 111.96 7,209,754 +2.41(+2.20%)
Jul 20, 2023 105.90 110.27 105.58 109.55 8,950,856 +4.46(+4.24%)
Jul 19, 2023 104.89 105.89 104.88 105.09 6,353,949 +0.32(+0.31%)
Jul 18, 2023 104.64 105.01 103.80 104.77 3,995,294 -0.05(-0.05%)
Jul 17, 2023 105.35 105.52 104.54 104.82 4,676,076 -0.91(-0.86%)
Jul 14, 2023 105.80 106.26 105.00 105.73 4,099,522 +0.19(+0.18%)
Jul 13, 2023 104.52 105.59 104.28 105.55 5,039,426 +1.37(+1.32%)
Jul 12, 2023 105.35 105.50 103.99 104.17 4,971,939 -0.63(-0.60%)
Jul 11, 2023 104.34 104.98 104.10 104.81 3,999,829 +0.47(+0.45%)
Jul 10, 2023 103.91 105.05 103.63 104.34 5,394,679 +0.65(+0.63%)
Jul 07, 2023 103.64 105.23 103.41 103.69 5,183,507 -0.83(-0.79%)
Jul 06, 2023 104.08 104.76 103.48 104.52 5,461,855 -0.17(-0.16%)
Jul 05, 2023 104.05 105.13 103.78 104.68 5,096,227 +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.