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 (%)
Jan 31, 2023 107.60 108.46 106.70 108.35 5,814,027 +0.73(+0.67%)
Jan 30, 2023 107.62 108.47 107.44 107.62 4,523,902 -0.14(-0.13%)
Jan 27, 2023 108.45 109.05 107.62 107.76 4,959,603 -1.10(-1.01%)
Jan 26, 2023 109.03 109.40 107.92 108.86 4,245,564 +0.07(+0.06%)
Jan 25, 2023 107.81 110.00 107.41 108.79 6,193,752 -1.50(-1.36%)
Jan 24, 2023 110.75 111.90 110.05 110.29 4,755,939 -1.45(-1.30%)
Jan 23, 2023 110.19 112.42 110.18 111.74 6,239,568 +1.17(+1.05%)
Jan 20, 2023 109.97 110.78 109.43 110.57 5,181,460 +1.00(+0.91%)
Jan 19, 2023 108.85 110.08 108.39 109.57 6,282,789 +0.28(+0.26%)
Jan 18, 2023 110.96 111.32 108.98 109.29 4,375,102 -1.84(-1.66%)
Jan 17, 2023 111.24 112.00 110.81 111.13 5,763,897 -0.12(-0.11%)
Jan 13, 2023 109.06 111.62 108.98 111.25 5,457,537 +2.11(+1.93%)
Jan 12, 2023 109.76 110.15 108.68 109.14 4,793,092 -1.25(-1.14%)
Jan 11, 2023 112.08 112.88 109.41 110.40 5,476,542 -0.68(-0.61%)
Jan 10, 2023 109.76 111.31 109.59 111.08 5,729,155 +1.66(+1.52%)
Jan 09, 2023 110.76 110.91 109.30 109.42 7,459,136 -0.17(-0.16%)
Jan 06, 2023 109.28 109.99 107.53 109.60 3,895,228 +1.49(+1.38%)
Jan 05, 2023 108.40 108.99 107.67 108.11 5,019,011 -0.40(-0.37%)
Jan 04, 2023 108.31 109.22 107.67 108.50 4,505,128 +1.59(+1.49%)
Jan 03, 2023 107.82 108.62 106.11 106.91 4,276,077 -0.20(-0.19%)
Dec 30, 2022 107.13 107.44 106.02 107.12 3,557,634 -0.51(-0.47%)
Dec 29, 2022 106.11 108.07 105.82 107.63 3,123,808 +2.42(+2.30%)
Dec 28, 2022 106.37 107.42 105.11 105.21 3,345,908 -0.72(-0.68%)
Dec 27, 2022 105.71 106.40 104.77 105.93 3,087,532 +0.38(+0.36%)
Dec 23, 2022 105.05 105.76 104.50 105.55 2,683,726 +0.15(+0.14%)
Dec 22, 2022 105.09 105.53 103.64 105.40 3,393,624 -0.11(-0.10%)
Dec 21, 2022 104.48 105.75 104.46 105.51 3,309,075 +1.61(+1.55%)
Dec 20, 2022 104.02 104.39 103.05 103.90 3,764,152 -0.10(-0.09%)
Dec 19, 2022 104.14 104.57 103.26 104.00 4,460,530 -0.31(-0.30%)
Dec 16, 2022 105.08 105.23 103.21 104.31 8,174,970 -1.57(-1.48%)
Dec 15, 2022 107.18 107.32 105.77 105.88 5,090,903 -2.67(-2.46%)
Dec 14, 2022 108.66 110.16 107.84 108.55 5,754,800 -0.26(-0.24%)
Dec 13, 2022 109.59 109.96 108.36 108.82 6,406,274 +1.99(+1.86%)
Dec 12, 2022 105.11 106.92 105.11 106.83 4,870,970 +1.93(+1.84%)
Dec 09, 2022 104.13 105.84 104.13 104.89 5,479,720 +0.58(+0.55%)
Dec 08, 2022 102.11 104.48 101.69 104.32 4,722,629 +2.06(+2.01%)
Dec 07, 2022 101.49 102.92 101.49 102.26 3,681,973 +0.93(+0.91%)
Dec 06, 2022 102.44 102.85 100.62 101.33 4,279,824 -1.51(-1.47%)
Dec 05, 2022 104.29 104.46 102.50 102.85 4,803,972 -2.61(-2.48%)
Dec 02, 2022 104.15 105.51 103.62 105.46 5,067,557 +0.16(+0.15%)
Dec 01, 2022 105.61 106.01 104.74 105.30 5,202,764 +0.34(+0.32%)
Nov 30, 2022 102.57 105.08 100.92 104.96 13,054,957 +2.52(+2.46%)
Nov 29, 2022 102.45 102.82 101.94 102.45 4,953,044 -0.38(-0.37%)
Nov 28, 2022 104.12 105.13 102.57 102.83 4,253,232 -1.53(-1.47%)
Nov 25, 2022 104.08 104.74 103.91 104.36 2,621,890 +0.92(+0.89%)
Nov 23, 2022 102.42 103.88 101.86 103.44 4,732,768 +1.12(+1.10%)
Nov 22, 2022 101.45 102.45 100.37 102.32 4,623,969 +0.97(+0.95%)
Nov 21, 2022 101.21 102.35 101.15 101.35 4,252,198 +0.01(+0.01%)
Nov 18, 2022 101.00 101.66 100.44 101.34 4,031,083 +1.28(+1.28%)
Nov 17, 2022 100.17 100.58 99.08 100.06 3,419,083 -1.03(-1.01%)
Nov 16, 2022 101.70 102.74 100.74 101.09 3,374,936 +0.46(+0.46%)
Nov 15, 2022 100.93 101.94 99.89 100.63 5,394,125 +1.10(+1.11%)
Nov 14, 2022 101.15 101.77 99.51 99.53 5,802,768 -2.03(-2.00%)
Nov 11, 2022 102.09 103.33 101.40 101.56 7,284,081 -0.14(-0.13%)
Nov 10, 2022 100.52 101.90 99.66 101.69 6,054,764 +4.65(+4.80%)
Nov 09, 2022 97.48 98.81 96.84 97.04 5,472,684 -0.18(-0.18%)
Nov 08, 2022 97.47 97.82 96.54 97.22 5,850,500 +0.14(+0.14%)
Nov 07, 2022 96.38 97.61 95.74 97.08 5,025,971 +1.40(+1.46%)
Nov 04, 2022 95.45 95.84 93.81 95.68 5,025,068 +1.58(+1.68%)
Nov 03, 2022 94.45 94.65 93.03 94.10 4,994,983 -1.55(-1.62%)
Nov 02, 2022 96.33 95.64 95.66 5,326,462 -1.24(-1.28%)
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.