Skip to main content
You have permission to edit this article.
Edit

Abbott Laboratories (NY: ABT )

104.81 +0.95 (+0.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 104.02 105.49 104.02 104.81 3,592,406 +0.95(+0.91%)
Dec 06, 2022 104.99 105.41 103.13 103.86 4,175,713 -1.55(-1.47%)
Dec 05, 2022 106.89 107.06 105.06 105.41 4,687,111 -2.68(-2.48%)
Dec 02, 2022 106.75 108.14 106.20 108.09 4,944,284 +0.16(+0.15%)
Dec 01, 2022 108.24 108.65 107.35 107.93 5,076,202 +0.35(+0.33%)
Nov 30, 2022 105.13 107.70 103.44 107.58 12,737,383 +2.58(+2.46%)
Nov 29, 2022 105.00 105.38 104.48 105.00 4,832,557 -0.39(-0.37%)
Nov 28, 2022 106.72 107.75 105.13 105.39 4,149,768 -1.57(-1.47%)
Nov 25, 2022 106.67 107.35 106.50 106.96 2,558,110 +0.94(+0.89%)
Nov 23, 2022 104.97 106.47 104.40 106.02 4,617,639 +1.15(+1.10%)
Nov 22, 2022 103.98 105.00 102.87 104.87 4,511,487 +0.99(+0.95%)
Nov 21, 2022 103.73 104.90 103.67 103.88 4,148,759 +0.01(+0.01%)
Nov 18, 2022 103.52 104.19 102.94 103.87 3,933,023 +1.31(+1.28%)
Nov 17, 2022 102.67 103.09 101.55 102.56 3,335,911 -1.05(-1.01%)
Nov 16, 2022 104.24 105.30 103.25 103.61 3,292,838 +0.47(+0.46%)
Nov 15, 2022 103.45 104.48 102.38 103.14 5,262,908 +1.13(+1.11%)
Nov 14, 2022 103.67 104.31 101.99 102.01 5,661,610 -2.08(-2.00%)
Nov 11, 2022 104.64 105.91 103.93 104.09 7,106,889 -0.14(-0.13%)
Nov 10, 2022 103.03 104.44 102.14 104.23 5,907,476 +4.77(+4.80%)
Nov 09, 2022 99.91 101.27 99.25 99.46 5,339,556 -0.18(-0.18%)
Nov 08, 2022 99.90 100.26 98.95 99.64 5,708,181 +0.14(+0.14%)
Nov 07, 2022 98.78 100.04 98.13 99.50 4,903,710 +1.43(+1.46%)
Nov 04, 2022 97.83 98.23 96.15 98.07 4,902,829 +1.62(+1.68%)
Nov 03, 2022 96.81 97.01 95.35 96.45 4,873,475 -1.59(-1.62%)
Nov 02, 2022 98.73 98.02 98.04 5,196,891 -1.27(-1.28%)
Nov 01, 2022 99.62 100.32 98.64 99.31 5,249,431 +0.37(+0.37%)
Oct 31, 2022 99.13 99.50 98.15 98.94 5,889,474 -0.55(-0.55%)
Oct 28, 2022 97.32 100.02 97.20 99.49 5,768,311 +2.56(+2.64%)
Oct 27, 2022 98.67 98.67 96.77 96.93 6,610,194 -1.49(-1.51%)
Oct 26, 2022 98.09 99.52 97.88 98.42 8,290,946 +0.47(+0.48%)
Oct 25, 2022 98.07 98.90 97.66 97.95 7,115,784 -0.34(-0.35%)
Oct 24, 2022 96.05 98.49 95.90 98.29 8,118,128 +3.23(+3.40%)
Oct 21, 2022 94.35 95.52 93.25 95.06 9,866,839 -0.15(-0.16%)
Oct 20, 2022 96.52 97.74 95.01 95.21 12,651,507 -2.90(-2.96%)
Oct 19, 2022 101.00 101.17 96.32 98.11 18,525,084 -6.87(-6.54%)
Oct 18, 2022 105.81 106.67 104.66 104.98 8,943,787 +1.46(+1.41%)
Oct 17, 2022 102.12 103.95 101.87 103.52 7,315,798 +2.61(+2.59%)
Oct 14, 2022 103.18 103.92 100.79 100.91 6,087,327 -1.56(-1.52%)
Oct 13, 2022 97.93 103.08 97.68 102.47 6,266,470 +2.86(+2.87%)
Oct 12, 2022 100.78 101.43 99.59 99.61 4,125,669 -1.66(-1.64%)
Oct 11, 2022 100.38 102.27 99.62 101.27 5,329,790 +0.62(+0.61%)
Oct 10, 2022 101.64 101.84 99.85 100.66 4,063,654 -0.66(-0.65%)
Oct 07, 2022 102.02 104.60 100.56 101.31 8,525,993 -0.66(-0.64%)
Oct 06, 2022 102.38 102.72 101.40 101.97 6,378,197 -0.93(-0.90%)
Oct 05, 2022 101.69 103.47 101.44 102.89 3,821,253 +0.30(+0.29%)
Oct 04, 2022 100.27 102.72 100.07 102.60 5,737,736 +3.54(+3.58%)
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.