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 (%)
Dec 29, 2023 108.75 109.08 108.19 108.42 3,604,171 -0.33(-0.30%)
Dec 28, 2023 108.21 109.06 108.08 108.75 3,254,736 +0.60(+0.56%)
Dec 27, 2023 107.41 108.16 107.41 108.15 2,510,500 +0.55(+0.51%)
Dec 26, 2023 106.89 108.09 106.89 107.60 2,551,538 +0.20(+0.18%)
Dec 22, 2023 107.23 107.71 106.88 107.40 2,604,650 +0.54(+0.51%)
Dec 21, 2023 105.81 107.06 105.58 106.86 3,610,204 +1.06(+1.01%)
Dec 20, 2023 106.24 107.19 105.70 105.80 5,752,161 -1.00(-0.94%)
Dec 19, 2023 106.53 107.09 105.82 106.80 4,745,715 +0.36(+0.33%)
Dec 18, 2023 106.03 107.00 105.56 106.44 5,220,966 +0.76(+0.72%)
Dec 15, 2023 106.25 106.36 104.92 105.69 13,541,352 -1.29(-1.21%)
Dec 14, 2023 106.22 107.04 105.09 106.98 6,711,936 +1.33(+1.26%)
Dec 13, 2023 104.43 105.67 104.32 105.65 6,561,105 +0.56(+0.53%)
Dec 12, 2023 104.78 105.62 103.98 105.09 5,442,841 +0.45(+0.43%)
Dec 11, 2023 102.65 104.66 102.65 104.63 5,287,225 +1.69(+1.64%)
Dec 08, 2023 102.56 103.29 102.56 102.95 3,478,774 +0.45(+0.44%)
Dec 07, 2023 103.61 103.64 102.41 102.50 5,277,913 -0.88(-0.85%)
Dec 06, 2023 103.07 103.69 102.33 103.37 4,361,162 +0.58(+0.57%)
Dec 05, 2023 103.43 103.68 102.40 102.79 4,380,984 -0.83(-0.80%)
Dec 04, 2023 102.85 103.93 102.74 103.62 4,789,244 +0.30(+0.30%)
Dec 01, 2023 102.66 103.41 102.35 103.31 4,753,386 +0.58(+0.57%)
Nov 30, 2023 102.20 103.16 101.57 102.73 17,020,604 +0.65(+0.64%)
Nov 29, 2023 100.79 102.29 100.70 102.08 5,540,736 +1.55(+1.54%)
Nov 28, 2023 100.93 100.96 99.84 100.53 3,662,311 -0.64(-0.63%)
Nov 27, 2023 101.07 101.92 100.72 101.17 4,641,888 -0.16(-0.16%)
Nov 24, 2023 101.14 101.64 100.66 101.33 2,199,659 +0.17(+0.17%)
Nov 22, 2023 100.75 101.68 100.55 101.17 6,568,752 +0.78(+0.78%)
Nov 21, 2023 99.95 101.04 99.48 100.39 7,219,471 +0.70(+0.70%)
Nov 20, 2023 97.47 99.79 97.47 99.69 6,973,385 +1.63(+1.66%)
Nov 17, 2023 98.93 99.24 97.77 98.06 6,161,591 -0.70(-0.71%)
Nov 16, 2023 96.26 98.85 96.18 98.76 7,718,567 +2.23(+2.31%)
Nov 15, 2023 95.91 96.86 95.47 96.54 5,452,119 +0.91(+0.95%)
Nov 14, 2023 94.88 96.38 94.76 95.63 5,610,621 +1.27(+1.35%)
Nov 13, 2023 94.24 95.30 93.09 94.36 6,999,377 +1.79(+1.94%)
Nov 10, 2023 92.30 92.81 91.05 92.57 5,562,579 +0.41(+0.45%)
Nov 09, 2023 93.46 93.58 91.99 92.15 5,083,871 -1.17(-1.26%)
Nov 08, 2023 93.80 94.30 92.39 93.32 4,482,967 -0.06(-0.06%)
Nov 07, 2023 93.51 94.01 93.08 93.38 4,533,542 -0.20(-0.21%)
Nov 06, 2023 94.12 94.38 93.00 93.58 6,230,505 -0.83(-0.88%)
Nov 03, 2023 95.55 95.72 94.23 94.41 5,738,473 -0.12(-0.13%)
Nov 02, 2023 93.56 94.73 93.03 94.53 4,754,205 +0.94(+1.00%)
Nov 01, 2023 93.43 94.56 93.15 93.59 7,090,940 +0.45(+0.49%)
Oct 31, 2023 92.50 93.48 91.73 93.14 7,565,397 +1.53(+1.67%)
Oct 30, 2023 92.13 92.45 90.27 91.61 7,277,815 +0.15(+0.16%)
Oct 27, 2023 93.33 93.90 91.00 91.46 6,024,139 -1.11(-1.20%)
Oct 26, 2023 91.67 93.33 91.66 92.58 6,941,019 +0.40(+0.44%)
Oct 25, 2023 93.15 93.23 91.40 92.17 8,280,607 -1.22(-1.31%)
Oct 24, 2023 93.97 94.39 92.93 93.39 6,778,450 -0.96(-1.01%)
Oct 23, 2023 95.43 96.68 94.23 94.35 6,272,590 -0.98(-1.03%)
Oct 20, 2023 93.83 96.68 93.83 95.33 11,692,606 +1.32(+1.40%)
Oct 19, 2023 95.10 95.10 92.35 94.01 8,667,358 -0.12(-0.13%)
Oct 18, 2023 94.57 95.06 90.28 94.13 16,732,538 +3.37(+3.71%)
Oct 17, 2023 90.58 91.62 89.89 90.76 8,411,649 -0.04(-0.04%)
Oct 16, 2023 89.74 91.47 89.51 90.80 6,551,056 +1.29(+1.44%)
Oct 13, 2023 88.54 90.29 88.47 89.51 5,709,616 +0.67(+0.75%)
Oct 12, 2023 90.87 91.69 88.33 88.84 7,499,198 -1.91(-2.11%)
Oct 11, 2023 95.17 95.18 90.18 90.75 9,459,506 -4.82(-5.04%)
Oct 10, 2023 94.85 96.48 94.62 95.57 4,442,689 +0.78(+0.83%)
Oct 09, 2023 94.45 95.03 93.84 94.79 4,040,695 -0.12(-0.12%)
Oct 06, 2023 93.86 95.53 93.51 94.91 4,890,117 +0.67(+0.71%)
Oct 05, 2023 93.81 94.72 93.16 94.24 5,826,963 +0.54(+0.58%)
Oct 04, 2023 93.94 94.38 92.90 93.70 4,446,493 -0.14(-0.15%)
Oct 03, 2023 93.57 94.21 92.65 93.84 4,693,108 +0.06(+0.06%)
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.