Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 106.38 107.70 106.08 107.38 4,540,089 +1.34(+1.26%)
Jun 29, 2023 105.42 106.24 105.36 106.04 3,469,520 +0.05(+0.05%)
Jun 28, 2023 106.34 106.53 105.75 106.00 3,959,496 -0.18(-0.17%)
Jun 27, 2023 107.26 107.31 105.17 106.17 4,923,624 -0.71(-0.66%)
Jun 26, 2023 106.48 107.57 105.20 106.88 6,228,198 +0.45(+0.43%)
Jun 23, 2023 106.58 106.87 105.76 106.43 5,760,243 -0.20(-0.18%)
Jun 22, 2023 105.09 106.73 104.84 106.62 5,564,065 +1.97(+1.88%)
Jun 21, 2023 105.02 105.16 104.03 104.66 4,496,164 -0.44(-0.42%)
Jun 20, 2023 103.62 106.05 103.33 105.10 6,673,316 +0.49(+0.47%)
Jun 16, 2023 103.86 104.97 103.79 104.61 10,173,633 +1.16(+1.12%)
Jun 15, 2023 101.71 103.74 101.56 103.44 6,475,780 +1.74(+1.71%)
Jun 14, 2023 101.76 102.59 101.28 101.70 5,097,257 +1.37(+1.36%)
Jun 13, 2023 99.97 100.54 99.42 100.33 4,713,020 +0.45(+0.45%)
Jun 12, 2023 100.31 100.38 99.28 99.88 3,684,475 -0.29(-0.29%)
Jun 09, 2023 99.45 100.44 99.03 100.16 4,341,143 +0.90(+0.90%)
Jun 08, 2023 99.73 99.86 99.06 99.27 5,237,996 -0.87(-0.87%)
Jun 07, 2023 100.88 100.95 99.73 100.13 6,326,291 -0.95(-0.94%)
Jun 06, 2023 102.31 102.48 100.68 101.08 4,106,115 -1.12(-1.10%)
Jun 05, 2023 102.50 103.43 101.79 102.20 3,815,102 -0.43(-0.42%)
Jun 02, 2023 101.76 102.93 101.31 102.64 6,116,173 +1.36(+1.34%)
Jun 01, 2023 100.38 101.36 99.40 101.28 4,674,113 +0.81(+0.80%)
May 31, 2023 99.98 100.73 98.87 100.47 7,171,061 +0.29(+0.29%)
May 30, 2023 100.72 100.98 100.05 100.18 5,247,547 -1.14(-1.13%)
May 26, 2023 100.62 101.90 100.50 101.33 4,986,657 +0.72(+0.71%)
May 25, 2023 101.72 101.97 99.82 100.61 6,838,360 -1.87(-1.83%)
May 24, 2023 104.06 104.06 102.43 102.48 4,576,000 -1.68(-1.61%)
May 23, 2023 105.69 105.87 103.94 104.15 4,403,929 -2.47(-2.32%)
May 22, 2023 107.05 107.68 106.45 106.62 2,852,449 -0.67(-0.62%)
May 19, 2023 107.34 108.33 106.77 107.30 4,556,087 +0.45(+0.42%)
May 18, 2023 107.10 107.21 106.25 106.84 3,534,635 -0.34(-0.32%)
May 17, 2023 108.12 108.33 106.35 107.19 3,858,892 -0.56(-0.52%)
May 16, 2023 107.90 108.80 107.62 107.75 3,445,615 -0.44(-0.41%)
May 15, 2023 108.98 109.31 107.89 108.19 3,065,977 -0.64(-0.59%)
May 12, 2023 108.11 108.89 107.84 108.83 3,375,836 +0.43(+0.40%)
May 11, 2023 108.41 108.81 107.62 108.40 3,938,537 -0.63(-0.58%)
May 10, 2023 109.23 109.30 107.98 109.03 3,176,779 +0.43(+0.40%)
May 09, 2023 108.48 109.36 107.65 108.59 3,324,221 -0.64(-0.59%)
May 08, 2023 108.80 109.91 108.64 109.23 2,482,741 -0.36(-0.32%)
May 05, 2023 109.70 110.07 109.38 109.59 4,086,384 +0.39(+0.36%)
May 04, 2023 109.78 109.82 108.90 109.20 4,132,799 -0.89(-0.80%)
May 03, 2023 110.13 111.25 109.76 110.08 5,687,404 +0.26(+0.23%)
May 02, 2023 109.39 110.26 108.77 109.83 5,074,340 +0.38(+0.35%)
May 01, 2023 108.80 109.89 108.28 109.44 3,779,633 +0.63(+0.58%)
Apr 28, 2023 107.80 109.19 107.73 108.81 4,909,663 +0.96(+0.89%)
Apr 27, 2023 107.08 107.90 106.05 107.86 4,322,100 +0.74(+0.69%)
Apr 26, 2023 107.68 107.78 106.64 107.12 4,544,078 -1.20(-1.11%)
Apr 25, 2023 108.73 108.87 108.02 108.32 5,722,620 -0.42(-0.39%)
Apr 24, 2023 110.07 110.07 108.49 108.74 5,423,295 -1.24(-1.13%)
Apr 21, 2023 109.22 110.44 109.22 109.98 6,397,198 +1.29(+1.19%)
Apr 20, 2023 110.56 110.60 108.37 108.69 7,526,138 -1.91(-1.73%)
Apr 19, 2023 106.87 111.01 106.53 110.60 12,618,158 +8.02(+7.81%)
Apr 18, 2023 103.86 104.11 102.37 102.59 6,651,455 -0.36(-0.35%)
Apr 17, 2023 102.44 103.28 102.44 102.95 4,879,604 +0.55(+0.54%)
Apr 14, 2023 102.06 102.78 101.91 102.40 5,120,634 +0.34(+0.34%)
Apr 13, 2023 101.21 102.15 100.27 102.06 4,851,593 +1.54(+1.53%)
Apr 12, 2023 101.33 101.77 100.27 100.52 4,653,347 -0.72(-0.71%)
Apr 11, 2023 102.13 102.62 101.04 101.23 4,752,630 -0.40(-0.39%)
Apr 10, 2023 102.34 102.82 101.01 101.64 4,999,839 -1.21(-1.17%)
Apr 06, 2023 102.41 103.45 102.11 102.84 5,167,941 +0.71(+0.69%)
Apr 05, 2023 100.59 102.21 100.46 102.14 7,446,548 +1.38(+1.37%)
Apr 04, 2023 99.87 101.28 99.80 100.75 8,141,068 +1.19(+1.19%)
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.