Indicators

Abbott Laboratories (NY: ABT )

107.53 +0.67 (+0.63%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	107.07	107.92	106.18	107.81	5,842,861	+0.72(+0.67%)
Jan 30, 2023	107.09	107.93	106.91	107.09	4,546,337	-0.14(-0.13%)
Jan 27, 2023	107.91	108.51	107.09	107.23	4,984,199	-1.09(-1.01%)
Jan 26, 2023	108.50	108.86	107.39	108.32	4,266,620	+0.07(+0.06%)
Jan 25, 2023	107.28	109.46	106.88	108.25	6,224,469	-1.49(-1.36%)
Jan 24, 2023	110.20	111.34	109.50	109.75	4,779,526	-1.44(-1.30%)
Jan 23, 2023	109.65	111.86	109.64	111.19	6,270,512	+1.16(+1.06%)
Jan 20, 2023	109.42	110.24	108.89	110.03	5,207,157	+0.99(+0.91%)
Jan 19, 2023	108.31	109.54	107.85	109.03	6,313,948	+0.28(+0.26%)
Jan 18, 2023	110.41	110.77	108.44	108.75	4,396,800	-1.83(-1.66%)
Jan 17, 2023	110.69	111.45	110.26	110.58	5,792,482	-0.12(-0.11%)
Jan 13, 2023	108.52	111.07	108.44	110.70	5,484,603	+2.10(+1.93%)
Jan 12, 2023	109.22	109.61	108.15	108.60	4,816,863	-1.25(-1.14%)
Jan 11, 2023	111.52	112.32	108.87	109.85	5,503,703	-0.68(-0.61%)
Jan 10, 2023	109.22	110.76	109.05	110.53	5,757,581	+1.65(+1.52%)
Jan 09, 2023	110.21	110.36	108.76	108.88	7,496,130	-0.17(-0.16%)
Jan 06, 2023	108.74	109.45	107.00	109.06	3,914,546	+1.49(+1.38%)
Jan 05, 2023	107.86	108.45	107.14	107.57	5,043,903	-0.40(-0.37%)
Jan 04, 2023	107.78	108.68	107.13	107.97	4,527,471	+1.58(+1.49%)

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.