Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 97.93 99.39 97.74 99.24 6,573,305 +2.14(+2.20%)
Mar 30, 2023 97.40 97.50 96.55 97.11 5,304,904 +0.45(+0.47%)
Mar 29, 2023 96.06 96.77 95.31 96.66 6,917,935 +1.48(+1.55%)
Mar 28, 2023 96.15 96.28 94.69 95.18 4,913,263 -1.32(-1.37%)
Mar 27, 2023 97.03 97.50 96.31 96.50 4,722,363 +0.40(+0.42%)
Mar 24, 2023 95.11 96.13 94.88 96.10 5,376,254 +0.99(+1.04%)
Mar 23, 2023 94.97 95.86 94.52 95.11 4,616,969 +0.18(+0.19%)
Mar 22, 2023 96.65 97.33 94.91 94.93 3,680,021 -1.44(-1.49%)
Mar 21, 2023 96.22 96.45 95.35 96.37 4,566,018 +0.45(+0.47%)
Mar 20, 2023 95.32 96.25 95.24 95.92 6,199,169 +0.84(+0.89%)
Mar 17, 2023 97.04 97.23 94.59 95.08 11,068,667 -1.98(-2.04%)
Mar 16, 2023 95.13 97.30 95.07 97.06 5,396,886 +1.21(+1.26%)
Mar 15, 2023 95.56 95.99 94.78 95.85 5,828,285 -0.73(-0.76%)
Mar 14, 2023 97.30 97.52 95.40 96.59 5,197,401 +0.35(+0.37%)
Mar 13, 2023 94.68 97.23 94.47 96.24 6,686,273 +1.21(+1.27%)
Mar 10, 2023 95.81 96.44 94.63 95.03 7,185,557 -0.87(-0.91%)
Mar 09, 2023 97.90 97.98 95.56 95.90 5,249,610 -1.52(-1.56%)
Mar 08, 2023 97.93 98.27 97.28 97.42 6,379,670 -0.57(-0.58%)
Mar 07, 2023 100.81 101.05 97.83 97.99 6,477,702 -2.71(-2.70%)
Mar 06, 2023 102.43 102.52 100.59 100.70 5,106,467 -1.67(-1.63%)
Mar 03, 2023 100.85 102.43 100.71 102.37 5,083,785 +1.78(+1.77%)
Mar 02, 2023 98.27 100.93 98.27 100.59 5,337,624 +1.76(+1.79%)
Mar 01, 2023 98.70 99.34 98.39 98.82 4,044,029 -0.87(-0.87%)
Feb 28, 2023 97.85 100.38 97.71 99.69 8,036,698 +1.91(+1.95%)
Feb 27, 2023 99.26 99.29 97.68 97.78 4,580,968 -0.68(-0.69%)
Feb 24, 2023 99.43 99.77 97.90 98.46 5,588,058 -2.05(-2.04%)
Feb 23, 2023 101.19 101.71 99.64 100.51 4,703,764 -0.14(-0.14%)
Feb 22, 2023 101.19 101.78 98.50 100.65 9,081,403 -0.94(-0.93%)
Feb 21, 2023 103.74 104.03 101.29 101.59 5,310,001 -3.03(-2.90%)
Feb 17, 2023 103.44 104.83 103.39 104.61 3,636,625 +0.65(+0.62%)
Feb 16, 2023 103.66 105.25 103.57 103.97 3,366,014 -1.18(-1.12%)
Feb 15, 2023 104.64 105.17 104.16 105.14 4,142,797 +0.02(+0.02%)
Feb 14, 2023 106.04 106.18 104.24 105.12 4,330,158 -1.23(-1.16%)
Feb 13, 2023 106.16 106.97 105.62 106.36 3,785,862 +0.35(+0.33%)
Feb 10, 2023 106.11 106.73 105.65 106.01 4,271,435 +0.09(+0.08%)
Feb 09, 2023 108.49 109.06 105.37 105.92 3,990,013 -2.09(-1.93%)
Feb 08, 2023 109.18 109.64 107.56 108.01 4,308,211 -1.75(-1.60%)
Feb 07, 2023 107.85 110.17 107.69 109.76 3,479,281 +1.22(+1.12%)
Feb 06, 2023 109.35 109.47 108.26 108.55 4,228,659 -1.02(-0.93%)
Feb 03, 2023 109.58 110.09 108.46 109.56 3,830,746 -0.45(-0.41%)
Feb 02, 2023 109.06 110.13 108.68 110.02 5,154,173 +0.42(+0.38%)
Feb 01, 2023 108.58 109.85 107.49 109.59 4,624,317 +1.24(+1.15%)
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 5,729,167 +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%)
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.