Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 98.97 100.01 98.62 98.67 7,907,611 +0.43(+0.44%)
Aug 30, 2022 98.46 98.73 97.89 98.23 4,816,576 +0.35(+0.35%)
Aug 29, 2022 97.56 98.63 97.28 97.89 4,400,698 -0.06(-0.06%)
Aug 26, 2022 101.83 102.18 97.69 97.95 5,660,303 -3.83(-3.77%)
Aug 25, 2022 101.16 101.85 100.49 101.78 5,461,133 +0.43(+0.43%)
Aug 24, 2022 101.79 102.05 101.04 101.35 4,451,020 -0.55(-0.54%)
Aug 23, 2022 102.67 102.72 101.43 101.90 4,372,394 -1.38(-1.34%)
Aug 22, 2022 104.74 105.07 102.74 103.28 3,636,886 -2.51(-2.37%)
Aug 19, 2022 106.19 106.50 105.16 105.79 5,298,347 +0.10(+0.09%)
Aug 18, 2022 106.63 106.63 104.57 105.69 4,310,980 -0.57(-0.53%)
Aug 17, 2022 107.30 107.78 106.09 106.26 3,176,155 -1.42(-1.32%)
Aug 16, 2022 107.14 108.16 107.11 107.68 3,014,486 +0.12(+0.12%)
Aug 15, 2022 106.99 107.95 106.71 107.56 3,068,551 +0.40(+0.38%)
Aug 12, 2022 106.56 107.20 106.15 107.16 2,926,945 +0.95(+0.90%)
Aug 11, 2022 106.54 107.78 106.11 106.20 3,413,914 +0.21(+0.20%)
Aug 10, 2022 105.50 106.10 104.96 105.99 4,118,970 +2.27(+2.19%)
Aug 09, 2022 103.90 104.58 103.38 103.72 4,102,681 -1.05(-1.00%)
Aug 08, 2022 105.53 105.71 104.38 104.77 2,375,999 -0.24(-0.23%)
Aug 05, 2022 104.53 105.07 104.18 105.01 2,902,251 -0.45(-0.43%)
Aug 04, 2022 106.13 106.33 105.33 105.46 2,906,765 +0.11(+0.10%)
Aug 03, 2022 104.88 105.70 104.07 105.36 4,022,627 +0.93(+0.89%)
Aug 02, 2022 105.37 106.60 104.33 104.42 3,218,726 -0.85(-0.80%)
Aug 01, 2022 104.17 105.64 103.92 105.27 4,028,154 +0.65(+0.63%)
Jul 29, 2022 105.57 105.61 104.34 104.62 5,132,243 -1.46(-1.38%)
Jul 28, 2022 105.83 107.03 104.33 106.08 4,936,040 +0.36(+0.34%)
Jul 27, 2022 105.14 106.35 104.41 105.72 3,441,982 +0.86(+0.82%)
Jul 26, 2022 104.49 105.61 104.10 104.86 5,018,593 +0.57(+0.54%)
Jul 25, 2022 104.86 105.09 103.30 104.29 4,063,412 -0.67(-0.64%)
Jul 22, 2022 107.65 107.65 104.13 104.96 4,925,093 -1.43(-1.35%)
Jul 21, 2022 104.41 106.42 104.20 106.39 5,936,277 +2.36(+2.27%)
Jul 20, 2022 102.84 104.60 102.73 104.03 7,594,568 -1.63(-1.55%)
Jul 19, 2022 104.22 105.73 103.77 105.67 6,021,178 +2.80(+2.72%)
Jul 18, 2022 104.35 104.73 102.56 102.87 4,680,829 -1.73(-1.65%)
Jul 15, 2022 103.24 104.75 103.10 104.60 4,804,295 +2.99(+2.94%)
Jul 14, 2022 100.57 101.81 99.73 101.61 5,195,183 -0.03(-0.03%)
Jul 13, 2022 102.24 102.36 101.13 101.64 5,316,435 -2.00(-1.93%)
Jul 12, 2022 103.83 105.62 103.06 103.64 6,015,299 -0.56(-0.54%)
Jul 11, 2022 103.92 104.69 103.43 104.20 4,222,874 -0.35(-0.34%)
Jul 08, 2022 104.05 105.19 103.88 104.56 3,255,876 -0.22(-0.21%)
Jul 07, 2022 103.81 104.90 103.54 104.78 4,335,634 +0.77(+0.74%)
Jul 06, 2022 104.14 104.79 103.47 104.01 4,154,161 -0.58(-0.56%)
Jul 05, 2022 104.06 104.78 102.58 104.59 4,966,150 -0.88(-0.84%)
Jul 01, 2022 103.55 105.71 103.02 105.47 3,454,245 +1.50(+1.45%)
Jun 30, 2022 103.43 104.38 102.74 103.97 6,346,134 -0.43(-0.41%)
Jun 29, 2022 102.83 104.95 102.14 104.40 4,756,870 +2.04(+1.99%)
Jun 28, 2022 104.55 105.20 102.30 102.36 4,384,448 -2.02(-1.93%)
Jun 27, 2022 105.17 105.36 103.64 104.38 3,975,342 -0.35(-0.34%)
Jun 24, 2022 102.39 104.92 101.85 104.74 14,945,607 +3.10(+3.05%)
Jun 23, 2022 101.39 102.18 100.55 101.64 5,292,812 +0.74(+0.73%)
Jun 22, 2022 99.09 101.99 98.84 100.90 5,759,722 +0.99(+0.99%)
Jun 21, 2022 100.34 100.43 98.88 99.91 5,582,773 +1.80(+1.83%)
Jun 17, 2022 96.88 99.23 96.88 98.12 10,710,294 +0.44(+0.45%)
Jun 16, 2022 97.99 98.33 96.88 97.68 5,009,086 -2.61(-2.60%)
Jun 15, 2022 99.83 101.51 98.24 100.29 5,515,541 +1.78(+1.81%)
Jun 14, 2022 100.58 100.86 97.56 98.51 6,155,095 -2.84(-2.80%)
Jun 13, 2022 103.04 103.45 100.80 101.35 5,450,044 -3.56(-3.39%)
Jun 10, 2022 106.04 106.68 104.40 104.91 5,023,065 -2.95(-2.73%)
Jun 09, 2022 109.70 110.47 107.83 107.86 3,580,835 -1.89(-1.73%)
Jun 08, 2022 110.76 111.15 109.42 109.75 3,849,133 -2.10(-1.87%)
Jun 07, 2022 111.10 112.18 110.26 111.85 3,433,409 +0.44(+0.39%)
Jun 06, 2022 112.33 113.14 111.04 111.41 4,394,822 -0.14(-0.13%)
Jun 03, 2022 111.75 112.49 111.32 111.55 3,948,215 -0.90(-0.80%)
Jun 02, 2022 110.33 112.55 108.36 112.45 4,030,165 +2.33(+2.11%)
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.