Skip to main content

Abbott Laboratories (NY: ABT )

111.79 -0.46 (-0.41%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 111.81 112.33 110.66 111.79 3,754,482 -0.46(-0.41%)
Feb 02, 2023 111.28 112.37 110.89 112.25 5,051,562 +0.43(+0.38%)
Feb 01, 2023 110.78 112.08 109.67 111.82 4,532,254 +1.27(+1.15%)
Jan 31, 2023 109.79 110.66 108.87 110.55 5,698,279 +0.74(+0.67%)
Jan 30, 2023 109.81 110.67 109.62 109.81 4,433,838 -0.14(-0.13%)
Jan 27, 2023 110.65 111.26 109.81 109.95 4,860,865 -1.12(-1.01%)
Jan 26, 2023 111.25 111.62 110.11 111.07 4,161,042 +0.07(+0.06%)
Jan 25, 2023 110.00 112.24 109.59 111.00 6,070,444 -1.53(-1.36%)
Jan 24, 2023 113.00 114.17 112.28 112.53 4,661,256 -1.48(-1.30%)
Jan 23, 2023 112.43 114.70 112.42 114.01 6,115,348 +1.19(+1.05%)
Jan 20, 2023 112.20 113.03 111.65 112.82 5,078,306 +1.02(+0.91%)
Jan 19, 2023 111.06 112.32 110.59 111.80 6,157,709 +0.29(+0.26%)
Jan 18, 2023 113.21 113.58 111.19 111.51 4,288,001 -1.88(-1.66%)
Jan 17, 2023 113.50 114.28 113.06 113.39 5,649,147 -0.12(-0.11%)
Jan 13, 2023 111.27 113.89 111.19 113.51 5,348,886 +2.15(+1.93%)
Jan 12, 2023 111.99 112.39 110.89 111.36 4,697,669 -1.28(-1.14%)
Jan 11, 2023 114.35 115.17 111.64 112.64 5,367,513 -0.70(-0.61%)
Jan 10, 2023 111.99 113.57 111.81 113.34 5,615,097 +1.69(+1.52%)
Jan 09, 2023 113.01 113.16 111.52 111.64 7,310,637 -0.18(-0.16%)
Jan 06, 2023 111.50 112.23 109.71 111.82 3,817,680 +1.52(+1.38%)
Jan 05, 2023 110.60 111.21 109.86 110.30 4,919,091 -0.41(-0.37%)
Jan 04, 2023 110.51 111.44 109.85 110.71 4,415,438 +1.62(+1.49%)
Jan 03, 2023 110.01 110.83 108.26 109.09 4,190,947 -0.21(-0.19%)
Dec 30, 2022 109.31 109.62 108.17 109.30 3,486,807 -0.52(-0.47%)
Dec 29, 2022 108.26 110.26 107.97 109.81 3,061,618 +2.47(+2.30%)
Dec 28, 2022 108.53 109.60 107.25 107.34 3,279,296 -0.74(-0.68%)
Dec 27, 2022 107.86 108.56 106.90 108.08 3,026,064 +0.39(+0.36%)
Dec 23, 2022 107.19 107.91 106.62 107.69 2,630,297 +0.15(+0.14%)
Dec 22, 2022 107.22 107.67 105.74 107.54 3,326,062 -0.11(-0.10%)
Dec 21, 2022 106.61 107.90 106.58 107.65 3,243,197 +1.64(+1.55%)
Dec 20, 2022 106.13 106.51 105.14 106.01 3,689,214 -0.10(-0.09%)
Dec 19, 2022 106.26 106.70 105.35 106.11 4,371,728 -0.32(-0.30%)
Dec 16, 2022 107.22 107.36 105.30 106.43 8,012,219 -1.60(-1.48%)
Dec 15, 2022 109.36 109.50 107.92 108.03 4,989,551 -2.73(-2.46%)
Dec 14, 2022 110.87 112.40 110.03 110.76 5,640,231 -0.27(-0.24%)
Dec 13, 2022 111.81 112.19 110.56 111.03 6,278,735 +2.03(+1.86%)
Dec 12, 2022 107.24 109.10 107.24 109.00 4,773,997 +1.97(+1.84%)
Dec 09, 2022 106.25 107.99 106.25 107.03 5,370,628 +0.59(+0.55%)
Dec 08, 2022 104.19 106.60 103.76 106.44 4,628,609 +2.10(+2.01%)
Dec 07, 2022 103.55 105.02 103.55 104.34 3,608,671 +0.95(+0.91%)
Dec 06, 2022 104.52 104.94 102.67 103.39 4,194,619 -1.54(-1.47%)
Dec 05, 2022 106.41 106.58 104.59 104.94 4,708,333 -2.67(-2.48%)
Dec 02, 2022 106.27 107.65 105.72 107.60 4,966,670 +0.16(+0.15%)
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.