Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 107.80 109.19 107.73 108.81 4,909,663 +0.96(+0.89%)
Apr 27, 2023 107.08 107.90 106.05 107.86 4,322,100 +0.74(+0.69%)
Apr 26, 2023 107.68 107.78 106.64 107.12 4,544,078 -1.20(-1.11%)
Apr 25, 2023 108.73 108.87 108.02 108.32 5,722,620 -0.42(-0.39%)
Apr 24, 2023 110.07 110.07 108.49 108.74 5,423,295 -1.24(-1.13%)
Apr 21, 2023 109.22 110.44 109.22 109.98 6,397,198 +1.29(+1.19%)
Apr 20, 2023 110.56 110.60 108.37 108.69 7,526,138 -1.91(-1.73%)
Apr 19, 2023 106.87 111.01 106.53 110.60 12,618,158 +8.02(+7.81%)
Apr 18, 2023 103.86 104.11 102.37 102.59 6,651,455 -0.36(-0.35%)
Apr 17, 2023 102.44 103.28 102.44 102.95 4,879,604 +0.55(+0.54%)
Apr 14, 2023 102.06 102.78 101.91 102.40 5,120,634 +0.34(+0.34%)
Apr 13, 2023 101.21 102.15 100.27 102.06 4,851,593 +1.54(+1.53%)
Apr 12, 2023 101.33 101.77 100.27 100.52 4,653,347 -0.72(-0.71%)
Apr 11, 2023 102.13 102.62 101.04 101.23 4,752,630 -0.40(-0.39%)
Apr 10, 2023 102.34 102.82 101.01 101.64 4,999,839 -1.21(-1.17%)
Apr 06, 2023 102.41 103.45 102.11 102.84 5,167,941 +0.71(+0.69%)
Apr 05, 2023 100.59 102.21 100.46 102.14 7,446,548 +1.38(+1.37%)
Apr 04, 2023 99.87 101.28 99.80 100.75 8,141,068 +1.19(+1.19%)
Apr 03, 2023 98.79 99.64 98.05 99.57 5,542,891 +0.32(+0.33%)
Mar 31, 2023 97.93 99.39 97.74 99.24 6,573,305 +2.14(+2.20%)
Mar 30, 2023 97.40 97.50 96.55 97.11 5,304,904 +0.45(+0.47%)
Mar 29, 2023 96.06 96.77 95.31 96.66 6,917,935 +1.48(+1.55%)
Mar 28, 2023 96.15 96.28 94.69 95.18 4,913,263 -1.32(-1.37%)
Mar 27, 2023 97.03 97.50 96.31 96.50 4,722,363 +0.40(+0.42%)
Mar 24, 2023 95.11 96.13 94.88 96.10 5,376,254 +0.99(+1.04%)
Mar 23, 2023 94.97 95.86 94.52 95.11 4,616,969 +0.18(+0.19%)
Mar 22, 2023 96.65 97.33 94.91 94.93 3,680,021 -1.44(-1.49%)
Mar 21, 2023 96.22 96.45 95.35 96.37 4,566,018 +0.45(+0.47%)
Mar 20, 2023 95.32 96.25 95.24 95.92 6,199,169 +0.84(+0.89%)
Mar 17, 2023 97.04 97.23 94.59 95.08 11,068,667 -1.98(-2.04%)
Mar 16, 2023 95.13 97.30 95.07 97.06 5,396,886 +1.21(+1.26%)
Mar 15, 2023 95.56 95.99 94.78 95.85 5,828,285 -0.73(-0.76%)
Mar 14, 2023 97.30 97.52 95.40 96.59 5,197,401 +0.35(+0.37%)
Mar 13, 2023 94.68 97.23 94.47 96.24 6,686,273 +1.21(+1.27%)
Mar 10, 2023 95.81 96.44 94.63 95.03 7,185,557 -0.87(-0.91%)
Mar 09, 2023 97.90 97.98 95.56 95.90 5,249,610 -1.52(-1.56%)
Mar 08, 2023 97.93 98.27 97.28 97.42 6,379,670 -0.57(-0.58%)
Mar 07, 2023 100.81 101.05 97.83 97.99 6,477,702 -2.71(-2.70%)
Mar 06, 2023 102.43 102.52 100.59 100.70 5,106,467 -1.67(-1.63%)
Mar 03, 2023 100.85 102.43 100.71 102.37 5,083,785 +1.78(+1.77%)
Mar 02, 2023 98.27 100.93 98.27 100.59 5,337,624 +1.76(+1.79%)
Mar 01, 2023 98.70 99.34 98.39 98.82 4,044,029 -0.87(-0.87%)
Feb 28, 2023 97.85 100.38 97.71 99.69 8,036,698 +1.91(+1.95%)
Feb 27, 2023 99.26 99.29 97.68 97.78 4,580,968 -0.68(-0.69%)
Feb 24, 2023 99.43 99.77 97.90 98.46 5,588,058 -2.05(-2.04%)
Feb 23, 2023 101.19 101.71 99.64 100.51 4,703,764 -0.14(-0.14%)
Feb 22, 2023 101.19 101.78 98.50 100.65 9,081,403 -0.94(-0.93%)
Feb 21, 2023 103.74 104.03 101.29 101.59 5,310,001 -3.03(-2.90%)
Feb 17, 2023 103.44 104.83 103.39 104.61 3,636,625 +0.65(+0.62%)
Feb 16, 2023 103.66 105.25 103.57 103.97 3,366,014 -1.18(-1.12%)
Feb 15, 2023 104.64 105.17 104.16 105.14 4,142,797 +0.02(+0.02%)
Feb 14, 2023 106.04 106.18 104.24 105.12 4,330,158 -1.23(-1.16%)
Feb 13, 2023 106.16 106.97 105.62 106.36 3,785,862 +0.35(+0.33%)
Feb 10, 2023 106.11 106.73 105.65 106.01 4,271,435 +0.09(+0.08%)
Feb 09, 2023 108.49 109.06 105.37 105.92 3,990,013 -2.09(-1.93%)
Feb 08, 2023 109.18 109.64 107.56 108.01 4,308,211 -1.75(-1.60%)
Feb 07, 2023 107.85 110.17 107.69 109.76 3,479,281 +1.22(+1.12%)
Feb 06, 2023 109.35 109.47 108.26 108.55 4,228,659 -1.02(-0.93%)
Feb 03, 2023 109.58 110.09 108.46 109.56 3,830,746 -0.45(-0.41%)
Feb 02, 2023 109.06 110.13 108.68 110.02 5,154,173 +0.42(+0.38%)
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.