Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 101.53 104.01 99.90 103.89 13,189,306 +2.49(+2.46%)
Nov 29, 2022 101.40 101.77 100.90 101.40 5,004,016 -0.38(-0.37%)
Nov 28, 2022 103.06 104.06 101.53 101.78 4,297,002 -1.52(-1.47%)
Nov 25, 2022 103.02 103.67 102.86 103.30 2,648,872 +0.91(+0.89%)
Nov 23, 2022 101.37 102.82 100.82 102.39 4,781,473 +1.11(+1.10%)
Nov 22, 2022 100.42 101.40 99.35 101.28 4,671,555 +0.96(+0.95%)
Nov 21, 2022 100.18 101.31 100.12 100.32 4,295,957 +0.01(+0.01%)
Nov 18, 2022 99.97 100.62 99.41 100.31 4,072,567 +1.27(+1.28%)
Nov 17, 2022 99.15 99.56 98.07 99.05 3,454,269 -1.01(-1.01%)
Nov 16, 2022 100.67 101.69 99.72 100.06 3,409,668 +0.45(+0.46%)
Nov 15, 2022 99.91 100.90 98.87 99.61 5,449,636 +1.09(+1.11%)
Nov 14, 2022 100.12 100.74 98.50 98.51 5,862,484 -2.01(-2.00%)
Nov 11, 2022 101.06 102.28 100.37 100.52 7,359,042 -0.14(-0.14%)
Nov 10, 2022 99.50 100.86 98.64 100.66 6,117,074 +4.61(+4.80%)
Nov 09, 2022 96.49 97.80 95.85 96.05 5,529,004 -0.17(-0.18%)
Nov 08, 2022 96.48 96.82 95.56 96.23 5,910,708 +0.14(+0.14%)
Nov 07, 2022 95.40 96.61 94.77 96.09 5,077,694 +1.38(+1.46%)
Nov 04, 2022 94.48 94.86 92.86 94.71 5,076,782 +1.56(+1.68%)
Nov 03, 2022 93.49 93.69 92.08 93.15 5,046,386 -1.54(-1.62%)
Nov 02, 2022 95.35 94.66 94.68 5,381,277 -1.23(-1.28%)
Nov 01, 2022 96.21 96.88 95.26 95.91 5,435,681 +0.36(+0.37%)
Oct 31, 2022 95.73 96.09 94.79 95.55 6,098,433 -0.53(-0.55%)
Oct 28, 2022 93.99 96.59 93.87 96.08 5,972,971 +2.47(+2.64%)
Oct 27, 2022 95.29 95.29 93.45 93.61 6,844,724 -1.44(-1.51%)
Oct 26, 2022 94.73 96.11 94.53 95.05 8,585,110 +0.45(+0.48%)
Oct 25, 2022 94.71 95.51 94.31 94.59 7,368,252 -0.33(-0.35%)
Oct 24, 2022 92.76 95.12 92.61 94.92 8,406,160 +3.12(+3.40%)
Oct 21, 2022 91.12 92.25 90.05 91.80 10,216,915 -0.14(-0.16%)
Oct 20, 2022 93.21 94.39 91.75 91.95 13,100,384 -2.80(-2.96%)
Oct 19, 2022 97.54 97.70 93.02 94.75 19,182,356 -6.63(-6.54%)
Oct 18, 2022 102.18 103.01 101.07 101.38 9,261,113 +1.41(+1.41%)
Oct 17, 2022 98.62 100.39 98.38 99.97 7,575,363 +2.52(+2.59%)
Oct 14, 2022 99.64 100.36 97.34 97.45 6,303,306 -1.51(-1.52%)
Oct 13, 2022 94.57 99.55 94.33 98.96 6,488,805 +2.76(+2.87%)
Oct 12, 2022 97.32 97.96 96.18 96.20 4,272,048 -1.61(-1.64%)
Oct 11, 2022 96.94 98.76 96.21 97.80 5,518,891 +0.60(+0.61%)
Oct 10, 2022 98.16 98.35 96.43 97.21 4,207,833 -0.63(-0.65%)
Oct 07, 2022 98.52 101.01 97.12 97.84 8,828,497 -0.63(-0.64%)
Oct 06, 2022 98.87 99.20 97.93 98.47 6,604,497 -0.89(-0.90%)
Oct 05, 2022 98.21 99.93 97.97 99.37 3,956,832 +0.29(+0.29%)
Oct 04, 2022 96.83 99.21 96.64 99.08 5,941,311 +3.42(+3.58%)
Oct 03, 2022 94.01 96.30 93.62 95.66 5,012,039 +2.65(+2.85%)
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.