Skip to main content

Abbott Laboratories (NY: ABT )

116.25 -0.56 (-0.48%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 118.75 118.81 116.59 116.81 5,338,907 -1.96(-1.65%)
Nov 29, 2024 118.71 119.19 117.86 118.77 2,523,196 -0.18(-0.15%)
Nov 27, 2024 118.35 120.53 118.10 118.95 3,510,310 +0.99(+0.84%)
Nov 26, 2024 118.64 119.00 117.01 117.96 4,050,740 -0.17(-0.14%)
Nov 25, 2024 118.28 118.65 117.58 118.13 6,878,987 +0.37(+0.31%)
Nov 22, 2024 117.22 118.00 116.38 117.76 5,349,788 +0.50(+0.43%)
Nov 21, 2024 115.68 117.64 115.14 117.26 5,561,947 +1.33(+1.15%)
Nov 20, 2024 116.69 116.77 115.53 115.93 5,624,405 -1.20(-1.02%)
Nov 19, 2024 116.54 117.55 115.45 117.13 4,542,806 -0.23(-0.20%)
Nov 18, 2024 115.57 117.94 115.51 117.36 6,087,127 +1.46(+1.26%)
Nov 15, 2024 114.87 116.35 114.43 115.90 6,898,626 +0.87(+0.76%)
Nov 14, 2024 115.98 116.09 114.93 115.03 3,810,207 -0.71(-0.61%)
Nov 13, 2024 116.08 116.81 115.55 115.74 4,762,305 -0.70(-0.60%)
Nov 12, 2024 116.68 117.30 116.42 116.44 4,598,877 -0.36(-0.31%)
Nov 11, 2024 116.94 117.84 116.33 116.80 5,301,128 +0.21(+0.18%)
Nov 08, 2024 115.33 117.25 114.69 116.59 5,685,895 +1.29(+1.12%)
Nov 07, 2024 117.49 117.49 114.54 115.30 5,514,509 -1.50(-1.28%)
Nov 06, 2024 121.00 121.00 115.50 116.80 5,256,088 -0.93(-0.79%)
Nov 05, 2024 117.59 118.25 116.33 117.73 4,058,124 +0.08(+0.07%)
Nov 04, 2024 119.60 120.57 117.48 117.65 5,603,993 -0.95(-0.80%)
Nov 01, 2024 119.75 119.92 117.09 118.60 10,171,622 +5.23(+4.61%)
Oct 31, 2024 113.57 114.47 113.27 113.37 5,336,571 -1.08(-0.94%)
Oct 30, 2024 112.64 114.73 112.50 114.45 5,187,909 +1.05(+0.93%)
Oct 29, 2024 114.14 114.74 113.35 113.40 4,543,599 -0.67(-0.59%)
Oct 28, 2024 114.77 114.83 113.55 114.07 4,104,680 -0.15(-0.13%)
Oct 25, 2024 116.14 116.39 113.20 114.22 5,989,643 -2.32(-1.99%)
Oct 24, 2024 117.21 117.41 116.21 116.54 3,767,938 -0.47(-0.40%)
Oct 23, 2024 116.16 117.15 115.93 117.01 3,655,688 +0.89(+0.77%)
Oct 22, 2024 116.86 117.20 115.84 116.12 5,359,860 -0.87(-0.74%)
Oct 21, 2024 118.89 118.92 116.60 116.99 8,303,346 -2.40(-2.01%)
Oct 18, 2024 117.90 119.85 117.67 119.39 6,742,051 +1.50(+1.27%)
Oct 17, 2024 118.71 118.76 117.19 117.89 5,047,132 +0.07(+0.06%)
Oct 16, 2024 118.01 119.52 116.64 117.82 7,355,909 +1.77(+1.53%)
Oct 15, 2024 116.75 118.36 115.81 116.05 6,540,958 -0.65(-0.56%)
Oct 14, 2024 115.72 117.03 115.44 116.70 3,690,841 +1.12(+0.97%)
Oct 11, 2024 115.67 116.73 115.40 115.58 3,487,654 +0.50(+0.43%)
Oct 10, 2024 115.67 116.30 114.91 115.08 4,087,485 -0.33(-0.28%)
Oct 09, 2024 114.44 115.72 114.02 115.41 4,276,995 +1.31(+1.15%)
Oct 08, 2024 113.22 114.75 113.22 114.09 4,362,050 +1.26(+1.12%)
Oct 07, 2024 111.77 113.08 111.28 112.83 6,944,957 +0.72(+0.64%)
Oct 04, 2024 111.60 112.22 111.16 112.11 4,386,578 +0.41(+0.37%)
Oct 03, 2024 112.97 112.98 111.27 111.70 3,488,548 -1.40(-1.24%)
Oct 02, 2024 112.85 113.26 111.50 113.11 3,470,289 +0.08(+0.07%)
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.