Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 111.72 114.17 110.60 113.56 10,891,207 +0.75(+0.66%)
May 27, 2022 112.23 113.04 111.64 112.81 4,018,236 +1.76(+1.58%)
May 26, 2022 110.00 111.67 109.45 111.06 4,166,133 +1.62(+1.48%)
May 25, 2022 109.44 111.12 108.61 109.43 4,055,464 -0.56(-0.51%)
May 24, 2022 111.34 111.34 108.12 109.99 5,453,748 -1.22(-1.10%)
May 23, 2022 110.07 111.53 109.19 111.21 4,506,655 +1.73(+1.58%)
May 20, 2022 109.64 109.94 107.14 109.48 4,626,052 +0.77(+0.71%)
May 19, 2022 108.31 109.26 106.85 108.71 6,521,292 -0.29(-0.27%)
May 18, 2022 109.65 110.89 108.50 109.00 7,171,858 -1.74(-1.57%)
May 17, 2022 107.89 111.60 107.89 110.74 9,542,063 +4.67(+4.40%)
May 16, 2022 105.77 106.85 104.23 106.07 7,713,729 -0.16(-0.15%)
May 13, 2022 104.76 106.84 104.76 106.23 6,385,897 +1.85(+1.77%)
May 12, 2022 102.00 104.43 101.16 104.39 8,808,506 +2.06(+2.01%)
May 11, 2022 103.12 104.43 102.15 102.33 6,863,993 -0.88(-0.85%)
May 10, 2022 105.29 105.99 102.68 103.20 6,462,850 -0.62(-0.60%)
May 09, 2022 107.02 107.02 103.39 103.82 6,804,778 -4.72(-4.35%)
May 06, 2022 108.81 109.90 107.28 108.54 5,137,519 -0.72(-0.65%)
May 05, 2022 111.05 111.18 107.97 109.26 5,898,679 -2.60(-2.33%)
May 04, 2022 108.76 112.47 107.44 111.86 5,531,311 +3.16(+2.91%)
May 03, 2022 109.30 110.55 108.11 108.70 4,645,753 -0.39(-0.35%)
May 02, 2022 109.73 110.23 106.61 109.08 5,073,425 -0.65(-0.59%)
Apr 29, 2022 113.17 113.86 109.37 109.73 7,086,640 -4.36(-3.82%)
Apr 28, 2022 113.65 114.80 112.95 114.09 5,130,457 +1.25(+1.11%)
Apr 27, 2022 113.39 114.64 112.48 112.84 4,322,211 -0.24(-0.21%)
Apr 26, 2022 114.67 115.67 113.09 113.09 3,481,953 -2.94(-2.53%)
Apr 25, 2022 115.20 116.31 113.93 116.03 4,658,170 +0.36(+0.31%)
Apr 22, 2022 118.94 119.09 115.59 115.67 7,023,268 -3.61(-3.02%)
Apr 21, 2022 119.09 120.22 118.58 119.27 7,572,398 +0.70(+0.59%)
Apr 20, 2022 115.51 119.93 113.60 118.57 8,620,151 +2.57(+2.22%)
Apr 19, 2022 112.81 116.23 112.77 116.00 5,312,627 +3.57(+3.17%)
Apr 18, 2022 113.13 114.40 111.70 112.43 4,257,262 -1.35(-1.19%)
Apr 14, 2022 116.06 116.26 113.66 113.78 3,248,041 -1.73(-1.50%)
Apr 13, 2022 113.66 115.83 113.36 115.51 4,559,319 +1.51(+1.32%)
Apr 12, 2022 115.35 116.14 113.36 114.00 4,602,876 -1.59(-1.37%)
Apr 11, 2022 118.91 118.92 115.34 115.59 4,227,754 -3.09(-2.60%)
Apr 08, 2022 118.85 119.75 117.59 118.68 5,290,001 -0.12(-0.10%)
Apr 07, 2022 115.17 119.61 114.87 118.80 6,088,713 +3.30(+2.86%)
Apr 06, 2022 114.59 115.74 113.40 115.50 5,696,123 +0.44(+0.39%)
Apr 05, 2022 113.88 116.70 113.76 115.05 6,350,297 +0.58(+0.50%)
Apr 04, 2022 113.50 114.57 113.22 114.48 4,192,491 +0.29(+0.25%)
Apr 01, 2022 114.44 114.56 112.92 114.19 4,480,068 +0.21(+0.19%)
Mar 31, 2022 115.76 116.03 113.72 113.98 5,657,788 -1.95(-1.68%)
Mar 30, 2022 115.43 116.27 115.05 115.92 4,221,175 +0.18(+0.16%)
Mar 29, 2022 117.32 117.54 114.89 115.74 5,322,845 +0.19(+0.17%)
Mar 28, 2022 114.96 115.56 114.31 115.55 5,556,547 +1.00(+0.87%)
Mar 25, 2022 114.25 114.89 113.38 114.54 3,007,752 +1.09(+0.96%)
Mar 24, 2022 113.03 113.51 112.29 113.46 4,678,847 +0.87(+0.77%)
Mar 23, 2022 116.62 116.75 112.41 112.59 5,873,315 -4.79(-4.08%)
Mar 22, 2022 117.38 117.99 116.77 117.38 4,671,528 +0.12(+0.11%)
Mar 21, 2022 117.41 118.54 116.67 117.25 4,294,279 -0.66(-0.56%)
Mar 18, 2022 117.23 118.13 116.21 117.91 8,124,773 +1.20(+1.03%)
Mar 17, 2022 114.59 116.75 114.33 116.71 4,152,780 +1.66(+1.44%)
Mar 16, 2022 113.83 115.11 112.63 115.05 4,616,969 +1.93(+1.70%)
Mar 15, 2022 113.15 113.43 111.92 113.13 5,234,923 +1.89(+1.70%)
Mar 14, 2022 110.64 112.87 110.34 111.24 5,740,122 +1.44(+1.32%)
Mar 11, 2022 113.09 113.69 109.66 109.80 8,320,832 -2.87(-2.55%)
Mar 10, 2022 112.84 111.44 112.67 4,545,686 -1.34(-1.17%)
Mar 09, 2022 113.53 114.78 112.13 114.00 5,197,206 +2.20(+1.96%)
Mar 08, 2022 113.54 114.61 111.42 111.81 6,951,547 -2.65(-2.31%)
Mar 07, 2022 116.08 116.41 112.92 114.46 6,890,169 -2.46(-2.10%)
Mar 04, 2022 115.49 117.25 114.60 116.91 6,138,909 +0.42(+0.36%)
Mar 03, 2022 116.33 117.55 116.03 116.49 5,422,365 +0.59(+0.51%)
Mar 02, 2022 114.23 116.57 113.88 115.90 6,666,359 +2.11(+1.85%)
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.