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

Abbott Laboratories (NY: ABT )

110.22 +1.57 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 117.06 117.77 113.13 113.50 6,851,327 -4.51(-3.82%)
Apr 28, 2022 117.55 118.74 116.83 118.01 4,960,099 +1.29(+1.11%)
Apr 27, 2022 117.29 118.58 116.34 116.72 4,178,691 -0.25(-0.21%)
Apr 26, 2022 118.61 119.55 116.97 116.97 3,366,334 -3.04(-2.53%)
Apr 25, 2022 119.16 120.31 117.84 120.01 4,503,495 +0.37(+0.31%)
Apr 22, 2022 123.02 123.18 119.56 119.64 6,790,059 -3.73(-3.02%)
Apr 21, 2022 123.18 124.35 122.65 123.37 7,320,955 +0.73(+0.60%)
Apr 20, 2022 119.48 124.05 117.50 122.64 8,333,917 +2.66(+2.22%)
Apr 19, 2022 116.68 120.22 116.64 119.98 5,136,220 +3.69(+3.17%)
Apr 18, 2022 117.02 118.33 115.54 116.29 4,115,899 -1.40(-1.19%)
Apr 14, 2022 120.05 120.25 117.56 117.69 3,140,189 -1.79(-1.50%)
Apr 13, 2022 117.56 119.81 117.25 119.48 4,407,926 +1.09(+0.92%)
Apr 12, 2022 119.79 120.61 117.72 118.39 4,432,370 -1.65(-1.37%)
Apr 11, 2022 123.48 123.50 119.78 120.04 4,071,144 -3.21(-2.60%)
Apr 08, 2022 123.42 124.36 122.11 123.25 5,094,042 -0.12(-0.10%)
Apr 07, 2022 119.60 124.21 119.29 123.37 5,863,167 +3.43(+2.86%)
Apr 06, 2022 119.00 120.19 117.76 119.94 5,485,120 +0.46(+0.39%)
Apr 05, 2022 118.26 121.19 118.14 119.48 6,115,061 +0.60(+0.50%)
Apr 04, 2022 117.87 118.98 117.57 118.88 4,037,188 +0.30(+0.25%)
Apr 01, 2022 118.84 118.97 117.26 118.58 4,314,112 +0.22(+0.19%)
Mar 31, 2022 120.21 120.49 118.10 118.36 5,448,205 -2.02(-1.68%)
Mar 30, 2022 119.87 120.74 119.47 120.38 4,064,809 +0.19(+0.16%)
Mar 29, 2022 121.83 122.06 119.31 120.19 5,125,669 +0.20(+0.17%)
Mar 28, 2022 119.38 120.00 118.71 119.99 5,350,714 +1.04(+0.87%)
Mar 25, 2022 118.65 119.31 117.74 118.95 2,896,335 +1.13(+0.96%)
Mar 24, 2022 117.38 117.88 116.61 117.82 4,505,512 +0.90(+0.77%)
Mar 23, 2022 121.11 121.23 116.73 116.92 5,655,748 -4.97(-4.08%)
Mar 22, 2022 121.89 122.53 121.26 121.89 4,498,479 +0.13(+0.11%)
Mar 21, 2022 121.93 123.10 121.16 121.76 4,135,205 -0.69(-0.56%)
Mar 18, 2022 121.74 122.67 120.68 122.45 7,823,805 +1.25(+1.03%)
Mar 17, 2022 119.00 121.24 118.73 121.20 3,998,948 +1.72(+1.44%)
Mar 16, 2022 118.21 119.54 116.96 119.48 4,445,941 +2.00(+1.70%)
Mar 15, 2022 117.50 117.79 116.22 117.48 5,041,004 +1.96(+1.70%)
Mar 14, 2022 114.90 117.21 114.58 115.52 5,527,489 +1.50(+1.32%)
Mar 11, 2022 117.44 118.06 113.88 114.02 8,012,601 -2.98(-2.55%)
Mar 10, 2022 117.18 115.73 117.00 4,377,299 -1.39(-1.17%)
Mar 09, 2022 117.90 119.20 116.44 118.39 5,004,684 +2.28(+1.96%)
Mar 08, 2022 117.91 119.02 115.71 116.11 6,694,039 -2.75(-2.31%)
Mar 07, 2022 120.54 120.89 117.26 118.86 6,634,934 -2.55(-2.10%)
Mar 04, 2022 119.93 121.76 119.01 121.41 5,911,504 +0.44(+0.36%)
Mar 03, 2022 120.80 122.07 120.49 120.97 5,221,503 +0.61(+0.51%)
Mar 02, 2022 118.62 121.05 118.26 120.36 6,419,415 +2.19(+1.85%)
Mar 01, 2022 120.31 121.16 117.38 118.17 6,697,707 -2.45(-2.03%)
Feb 28, 2022 121.05 121.06 119.15 120.62 6,827,344 -1.79(-1.46%)
Feb 25, 2022 118.72 122.93 120.33 122.41 5,837,688 +3.69(+3.11%)
Feb 24, 2022 115.00 118.92 114.43 118.72 6,258,004 +1.47(+1.25%)
Feb 23, 2022 118.00 118.84 116.99 117.25 5,184,513 -0.26(-0.22%)
Feb 22, 2022 116.54 119.33 116.10 117.51 8,371,687 +0.72(+0.62%)
Feb 18, 2022 116.79 0 -3.79(-3.14%)
Feb 17, 2022 122.99 123.18 120.47 120.58 3,688,021 -3.10(-2.51%)
Feb 16, 2022 123.45 124.11 121.56 123.68 5,078,133 -0.30(-0.24%)
Feb 15, 2022 124.19 125.42 123.41 123.98 5,297,954 +1.20(+0.98%)
Feb 14, 2022 125.00 125.57 121.98 122.78 7,433,643 -2.71(-2.16%)
Feb 11, 2022 127.78 128.92 125.15 125.49 4,803,246 -2.27(-1.78%)
Feb 10, 2022 128.57 129.92 127.17 127.76 5,917,660 -2.73(-2.09%)
Feb 09, 2022 129.52 130.79 129.42 130.49 3,433,241 +1.84(+1.43%)
Feb 08, 2022 127.53 128.94 127.16 128.65 3,890,852 -1.22(-0.94%)
Feb 07, 2022 129.87 129.95 127.68 129.87 4,032,188 +0.16(+0.12%)
Feb 04, 2022 129.56 130.52 128.60 129.71 4,149,684 -0.40(-0.31%)
Feb 03, 2022 128.63 130.94 130.11 5,613,280 +0.07(+0.05%)
Feb 02, 2022 128.25 130.74 127.86 130.04 7,444,451 +2.84(+2.23%)
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.