Skip to main content

Abbott Laboratories (NY: ABT )

113.02 -0.46 (-0.41%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 116.57 116.57 114.74 116.15 7,089,980 -1.72(-1.46%)
Feb 25, 2022 114.32 118.38 115.87 117.88 6,062,254 +3.55(+3.11%)
Feb 24, 2022 110.74 114.51 110.19 114.32 6,498,739 +1.42(+1.25%)
Feb 23, 2022 113.63 114.44 112.66 112.91 5,383,952 -0.25(-0.22%)
Feb 22, 2022 112.22 114.91 111.80 113.16 8,693,732 +0.69(+0.62%)
Feb 18, 2022 112.46 0 -3.65(-3.14%)
Feb 17, 2022 118.43 118.62 116.01 116.11 3,829,893 -2.98(-2.51%)
Feb 16, 2022 118.88 119.51 117.06 119.10 5,273,480 -0.29(-0.24%)
Feb 15, 2022 119.59 120.77 118.84 119.39 5,501,757 +1.16(+0.98%)
Feb 14, 2022 120.37 120.92 117.46 118.23 7,719,603 -2.61(-2.16%)
Feb 11, 2022 123.05 124.14 120.51 120.84 4,988,019 -2.19(-1.78%)
Feb 10, 2022 123.81 125.11 122.46 123.03 6,145,302 -2.63(-2.09%)
Feb 09, 2022 124.72 125.94 124.63 125.66 3,565,312 +1.77(+1.43%)
Feb 08, 2022 122.81 124.16 122.45 123.88 4,040,526 -1.17(-0.94%)
Feb 07, 2022 125.06 125.14 122.95 125.06 4,187,299 +0.15(+0.12%)
Feb 04, 2022 124.76 125.69 123.84 124.91 4,309,315 -0.39(-0.31%)
Feb 03, 2022 123.86 126.08 125.29 5,829,213 +0.07(+0.05%)
Feb 02, 2022 123.50 125.90 123.12 125.22 7,730,826 +2.73(+2.23%)
Feb 01, 2022 122.65 122.93 121.56 122.49 5,817,357 -0.25(-0.20%)
Jan 31, 2022 120.87 123.22 122.74 7,487,317 +2.03(+1.68%)
Jan 28, 2022 116.30 120.88 115.18 120.71 8,627,276 +4.73(+4.08%)
Jan 27, 2022 116.50 118.61 115.30 115.98 9,532,689 +0.36(+0.31%)
Jan 26, 2022 114.78 117.17 114.59 115.62 15,318,283 -3.08(-2.60%)
Jan 25, 2022 118.52 120.00 117.09 118.70 9,474,508 -0.53(-0.44%)
Jan 24, 2022 119.42 119.89 116.21 119.23 11,282,459 -1.94(-1.60%)
Jan 21, 2022 122.11 122.38 120.23 121.17 10,522,498 +1.08(+0.90%)
Jan 20, 2022 121.56 123.17 119.99 120.09 8,977,065 -1.29(-1.06%)
Jan 19, 2022 122.06 122.85 121.17 121.38 4,149,986 -0.50(-0.41%)
Jan 18, 2022 122.68 123.19 120.90 121.88 6,075,161 -1.53(-1.24%)
Jan 14, 2022 123.41 0 -1.43(-1.15%)
Jan 13, 2022 127.49 127.91 124.64 124.85 7,449,513 -3.47(-2.70%)
Jan 12, 2022 129.44 130.21 127.17 128.31 8,756,951 -1.90(-1.46%)
Jan 11, 2022 129.76 130.47 128.62 130.21 5,948,770 +0.42(+0.33%)
Jan 10, 2022 129.34 130.02 128.51 129.79 6,225,654 -0.29(-0.22%)
Jan 07, 2022 129.43 130.68 128.95 130.08 4,551,493 +0.40(+0.31%)
Jan 06, 2022 129.54 130.70 128.47 129.68 5,950,202 -0.02(-0.01%)
Jan 05, 2022 129.69 131.49 129.61 129.70 6,199,749 -0.59(-0.45%)
Jan 04, 2022 133.86 134.00 129.31 130.28 8,586,299 -3.14(-2.35%)
Jan 03, 2022 133.79 134.18 131.66 133.42 6,969,855 -1.63(-1.21%)
Dec 31, 2021 135.30 136.04 135.03 135.05 3,409,599 -0.25(-0.18%)
Dec 30, 2021 135.69 136.01 134.91 135.30 2,927,292 -0.18(-0.13%)
Dec 29, 2021 134.79 135.93 133.70 135.48 2,980,766 +0.69(+0.51%)
Dec 28, 2021 135.86 135.98 134.47 134.79 3,434,893 -0.95(-0.70%)
Dec 27, 2021 134.17 136.84 133.79 135.74 3,961,898 +2.21(+1.65%)
Dec 23, 2021 134.00 134.56 133.11 133.53 3,639,251 +0.16(+0.12%)
Dec 22, 2021 130.39 133.40 130.30 133.37 7,052,966 +3.57(+2.75%)
Dec 21, 2021 130.52 131.63 128.01 129.80 7,450,718 +0.28(+0.21%)
Dec 20, 2021 130.69 132.24 128.79 129.52 6,775,120 -2.04(-1.55%)
Dec 17, 2021 131.98 133.64 131.36 131.57 12,806,692 +0.98(+0.75%)
Dec 16, 2021 129.96 131.09 129.16 130.59 7,278,643 +0.51(+0.39%)
Dec 15, 2021 128.14 130.19 127.53 130.08 6,692,887 +2.51(+1.97%)
Dec 14, 2021 130.44 130.50 126.66 127.57 8,537,798 -2.90(-2.22%)
Dec 13, 2021 129.06 131.46 129.06 130.46 5,309,345 +1.53(+1.18%)
Dec 10, 2021 128.03 129.06 127.52 128.94 4,555,988 +1.77(+1.39%)
Dec 09, 2021 127.14 127.73 126.17 127.17 2,775,584 +0.15(+0.12%)
Dec 08, 2021 127.43 128.06 125.82 127.02 5,616,422 -0.05(-0.04%)
Dec 07, 2021 128.58 128.66 126.47 127.07 5,359,357 -0.05(-0.04%)
Dec 06, 2021 125.47 127.89 125.33 127.11 6,879,790 +2.11(+1.69%)
Dec 03, 2021 123.67 125.18 122.85 125.00 5,476,017 +1.81(+1.47%)
Dec 02, 2021 121.18 124.60 121.18 123.19 5,310,323 +1.57(+1.29%)
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.