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 (%)
Sep 29, 2023 97.44 97.50 95.49 95.85 5,212,649 -1.26(-1.29%)
Sep 28, 2023 95.29 97.27 95.13 97.11 6,156,251 +2.56(+2.71%)
Sep 27, 2023 95.60 95.94 93.79 94.55 5,447,181 -0.69(-0.73%)
Sep 26, 2023 96.05 96.53 95.04 95.24 4,009,072 -1.23(-1.27%)
Sep 25, 2023 96.96 96.50 96.16 96.47 4,139,030 -0.67(-0.69%)
Sep 22, 2023 97.88 97.91 97.01 97.14 4,403,240 -0.77(-0.79%)
Sep 21, 2023 98.97 99.17 97.83 97.91 3,984,712 -1.34(-1.35%)
Sep 20, 2023 100.15 100.31 99.24 99.25 4,007,271 -0.39(-0.39%)
Sep 19, 2023 100.34 100.91 99.11 99.63 4,133,334 -0.33(-0.33%)
Sep 18, 2023 101.02 101.02 99.71 99.96 3,690,593 -0.73(-0.73%)
Sep 15, 2023 101.79 101.83 100.44 100.69 8,389,619 -0.90(-0.89%)
Sep 14, 2023 102.16 102.55 101.47 101.59 4,129,237 -0.04(-0.04%)
Sep 13, 2023 101.02 102.38 101.01 101.63 3,225,695 +0.29(+0.28%)
Sep 12, 2023 101.32 101.86 100.56 101.35 3,568,190 -0.05(-0.05%)
Sep 11, 2023 99.76 102.07 99.52 101.40 4,941,983 +1.70(+1.71%)
Sep 08, 2023 99.57 99.78 98.81 99.69 3,557,916 +0.06(+0.06%)
Sep 07, 2023 100.94 101.23 99.48 99.63 3,903,354 -0.88(-0.88%)
Sep 06, 2023 99.97 101.00 98.74 100.52 5,147,365 +0.67(+0.67%)
Sep 05, 2023 101.72 101.79 99.83 99.84 4,328,578 -1.95(-1.92%)
Sep 01, 2023 102.34 102.72 101.50 101.79 2,668,578 -0.05(-0.05%)
Aug 31, 2023 103.44 103.50 101.80 101.84 4,084,307 -1.49(-1.45%)
Aug 30, 2023 103.01 104.00 103.01 103.34 3,749,970 +0.53(+0.52%)
Aug 29, 2023 102.18 102.87 101.92 102.80 4,561,980 +1.07(+1.05%)
Aug 28, 2023 103.99 104.14 100.84 101.73 5,923,488 -1.41(-1.36%)
Aug 25, 2023 102.95 103.70 102.23 103.14 3,031,956 +0.45(+0.44%)
Aug 24, 2023 103.83 104.76 102.56 102.68 3,566,267 -1.37(-1.31%)
Aug 23, 2023 104.61 105.02 103.72 104.05 3,438,722 -0.02(-0.02%)
Aug 22, 2023 102.81 104.44 102.65 104.07 4,890,445 +1.27(+1.23%)
Aug 21, 2023 102.71 103.33 102.30 102.80 2,985,372 +0.16(+0.15%)
Aug 18, 2023 103.48 103.98 102.22 102.64 4,859,766 -1.21(-1.16%)
Aug 17, 2023 104.12 104.82 103.41 103.85 4,218,739 +0.40(+0.38%)
Aug 16, 2023 103.39 104.30 103.37 103.45 4,128,847 -0.41(-0.39%)
Aug 15, 2023 105.06 105.06 103.47 103.86 3,183,385 -1.15(-1.09%)
Aug 14, 2023 104.06 105.13 104.06 105.01 3,109,512 +0.78(+0.75%)
Aug 11, 2023 103.15 104.33 102.62 104.23 3,514,775 +0.56(+0.54%)
Aug 10, 2023 104.39 105.90 103.54 103.66 4,757,188 -0.55(-0.53%)
Aug 09, 2023 104.42 105.80 104.10 104.22 5,188,583 -0.28(-0.27%)
Aug 08, 2023 106.49 106.49 102.60 104.49 7,622,693 -2.84(-2.65%)
Aug 07, 2023 106.88 107.47 106.52 107.33 3,670,002 +0.79(+0.74%)
Aug 04, 2023 106.22 107.66 106.18 106.54 3,264,688 +0.11(+0.10%)
Aug 03, 2023 106.60 107.20 106.04 106.43 4,999,230 -1.07(-0.99%)
Aug 02, 2023 108.89 109.07 106.95 107.50 4,748,276 -1.89(-1.73%)
Aug 01, 2023 109.57 110.11 109.17 109.39 3,772,531 -0.79(-0.72%)
Jul 31, 2023 111.69 111.73 109.56 110.19 3,971,886 -1.38(-1.24%)
Jul 28, 2023 112.02 112.35 111.17 111.57 3,444,760 +0.08(+0.07%)
Jul 27, 2023 113.28 113.41 111.35 111.49 4,812,519 -1.42(-1.25%)
Jul 26, 2023 111.34 113.12 111.22 112.91 3,719,627 +1.14(+1.02%)
Jul 25, 2023 111.95 112.33 111.35 111.77 4,803,547 -1.67(-1.47%)
Jul 24, 2023 112.67 114.64 112.02 113.44 5,724,540 +0.33(+0.29%)
Jul 21, 2023 111.69 113.61 111.17 113.11 7,136,314 +2.43(+2.20%)
Jul 20, 2023 106.99 111.41 106.67 110.68 8,859,681 +4.50(+4.24%)
Jul 19, 2023 105.97 106.98 105.96 106.18 6,289,227 +0.33(+0.31%)
Jul 18, 2023 105.71 106.09 104.87 105.85 3,954,597 -0.05(-0.05%)
Jul 17, 2023 106.43 106.60 105.62 105.90 4,628,445 -0.92(-0.86%)
Jul 14, 2023 106.89 107.35 106.08 106.82 4,057,764 +0.19(+0.18%)
Jul 13, 2023 105.59 106.68 105.36 106.63 4,988,094 +1.39(+1.32%)
Jul 12, 2023 106.44 106.59 105.06 105.25 4,921,294 -0.64(-0.60%)
Jul 11, 2023 105.41 106.06 105.17 105.89 3,959,086 +0.47(+0.45%)
Jul 10, 2023 104.98 106.13 104.69 105.41 5,339,728 +0.66(+0.63%)
Jul 07, 2023 104.70 106.31 104.48 104.75 5,130,706 -0.84(-0.79%)
Jul 06, 2023 105.15 105.84 104.55 105.59 5,406,219 -0.17(-0.16%)
Jul 05, 2023 105.12 106.21 104.85 105.76 5,044,316 +0.15(+0.14%)
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.