Skip to main content

Abbott Laboratories (NY: ABT )

114.15 -0.73 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 94.88 95.64 92.92 93.01 7,000,162 -1.47(-1.56%)
Sep 29, 2022 95.01 95.33 93.76 94.48 6,969,269 -0.41(-0.44%)
Sep 28, 2022 94.26 95.41 93.78 94.89 7,497,785 +0.37(+0.40%)
Sep 27, 2022 96.36 96.82 94.11 94.51 6,642,888 -1.45(-1.51%)
Sep 26, 2022 96.29 96.74 95.41 95.97 6,281,509 -0.81(-0.83%)
Sep 23, 2022 96.49 96.97 94.98 96.77 6,465,463 -0.37(-0.39%)
Sep 22, 2022 96.17 97.88 95.97 97.15 5,792,253 +0.40(+0.42%)
Sep 21, 2022 98.88 99.89 96.72 96.74 4,911,081 -1.60(-1.62%)
Sep 20, 2022 98.80 99.03 97.30 98.34 5,107,410 -1.71(-1.71%)
Sep 19, 2022 99.24 100.07 98.28 100.05 3,970,174 +0.09(+0.09%)
Sep 16, 2022 100.72 100.93 99.40 99.96 9,257,384 -1.02(-1.01%)
Sep 15, 2022 101.94 102.92 100.79 100.98 4,408,068 -0.69(-0.68%)
Sep 14, 2022 101.82 102.64 100.94 101.68 3,396,096 -0.06(-0.06%)
Sep 13, 2022 103.06 103.41 101.48 101.73 5,514,753 -3.32(-3.16%)
Sep 12, 2022 104.56 105.41 104.30 105.05 4,534,014 +0.78(+0.75%)
Sep 09, 2022 102.97 104.84 102.88 104.27 6,014,576 +1.43(+1.39%)
Sep 08, 2022 99.61 103.40 99.57 102.84 9,052,002 +2.20(+2.19%)
Sep 07, 2022 98.89 100.89 98.75 100.64 5,306,691 +1.91(+1.94%)
Sep 06, 2022 98.52 99.90 98.27 98.72 4,858,944 +0.20(+0.20%)
Sep 02, 2022 101.36 101.55 98.02 98.52 4,280,199 -2.25(-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.