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 (%)
Oct 31, 2023 93.45 94.44 92.67 94.10 7,488,334 +1.54(+1.67%)
Oct 30, 2023 93.08 93.40 91.20 92.55 7,203,682 +0.15(+0.16%)
Oct 27, 2023 94.29 94.86 91.94 92.40 5,962,776 -1.12(-1.20%)
Oct 26, 2023 92.61 94.29 92.60 93.53 6,870,316 +0.41(+0.44%)
Oct 25, 2023 94.11 94.19 92.34 93.12 8,196,259 -1.23(-1.31%)
Oct 24, 2023 94.94 95.36 93.89 94.35 6,709,404 -0.97(-1.01%)
Oct 23, 2023 96.41 97.68 95.20 95.32 6,208,696 -1.00(-1.03%)
Oct 20, 2023 94.79 97.68 94.79 96.31 11,573,502 +1.33(+1.40%)
Oct 19, 2023 96.08 96.08 93.30 94.98 8,579,071 -0.12(-0.13%)
Oct 18, 2023 95.54 96.04 91.21 95.10 16,562,097 +3.40(+3.71%)
Oct 17, 2023 91.51 92.56 90.82 91.70 8,325,966 -0.04(-0.04%)
Oct 16, 2023 90.66 92.41 90.43 91.74 6,484,326 +1.30(+1.44%)
Oct 13, 2023 89.45 91.22 89.38 90.43 5,651,456 +0.68(+0.75%)
Oct 12, 2023 91.81 92.63 89.24 89.76 7,422,809 -1.93(-2.11%)
Oct 11, 2023 96.15 96.16 91.10 91.69 9,363,150 -4.87(-5.04%)
Oct 10, 2023 95.82 97.48 95.60 96.56 4,397,435 +0.79(+0.83%)
Oct 09, 2023 95.42 96.01 94.80 95.76 3,999,536 -0.12(-0.12%)
Oct 06, 2023 94.82 96.51 94.47 95.88 4,840,305 +0.67(+0.71%)
Oct 05, 2023 94.78 95.70 94.12 95.21 5,767,608 +0.54(+0.57%)
Oct 04, 2023 94.90 95.35 93.85 94.67 4,401,200 -0.14(-0.15%)
Oct 03, 2023 94.54 95.18 93.61 94.80 4,645,303 +0.06(+0.06%)
Oct 02, 2023 94.78 94.90 93.56 94.75 4,394,784 -1.11(-1.16%)
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%)
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.