Skip to main content

Abbott Laboratories (NY: ABT )

103.48 -0.61 (-0.59%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 104.41 104.80 103.94 104.09 7,032,341 -0.78(-0.74%)
May 16, 2024 104.45 105.19 104.16 104.87 8,707,142 +0.28(+0.27%)
May 15, 2024 104.10 104.83 104.10 104.59 5,442,970 +0.58(+0.56%)
May 14, 2024 104.85 105.13 103.36 104.01 7,035,107 -0.76(-0.73%)
May 13, 2024 104.99 105.50 104.40 104.77 5,458,126 +0.03(+0.03%)
May 10, 2024 104.50 105.67 104.42 104.74 7,349,771 +0.07(+0.07%)
May 09, 2024 104.73 105.01 104.50 104.67 5,902,178 -0.27(-0.26%)
May 08, 2024 106.34 106.34 104.28 104.94 6,234,081 -1.23(-1.16%)
May 07, 2024 106.52 106.60 105.79 106.17 6,556,027 +0.53(+0.50%)
May 06, 2024 106.11 106.17 105.14 105.64 3,789,571 -0.26(-0.25%)
May 03, 2024 106.11 106.64 105.47 105.90 3,610,494 -0.02(-0.02%)
May 02, 2024 106.66 106.66 105.15 105.92 3,735,051 -0.37(-0.35%)
May 01, 2024 105.93 107.16 105.91 106.29 4,097,099 +0.32(+0.30%)
Apr 30, 2024 106.52 106.87 105.89 105.97 5,073,869 -1.30(-1.21%)
Apr 29, 2024 107.39 108.19 106.60 107.27 3,306,302 -0.26(-0.24%)
Apr 26, 2024 106.51 107.86 106.39 107.53 3,575,567 +0.67(+0.63%)
Apr 25, 2024 106.64 107.45 106.14 106.86 3,112,438 -0.03(-0.03%)
Apr 24, 2024 106.71 107.11 105.56 106.89 5,052,559 -0.70(-0.65%)
Apr 23, 2024 107.67 108.11 107.31 107.59 3,849,496 +0.52(+0.49%)
Apr 22, 2024 107.48 107.90 106.27 107.07 4,948,115 -0.21(-0.20%)
Apr 19, 2024 105.98 107.77 105.38 107.28 10,533,616 +2.01(+1.91%)
Apr 18, 2024 106.50 107.03 104.47 105.27 7,302,928 -0.63(-0.59%)
Apr 17, 2024 107.53 108.72 104.25 105.90 12,001,933 -3.31(-3.03%)
Apr 16, 2024 108.84 110.33 108.14 109.21 7,282,497 +0.32(+0.29%)
Apr 15, 2024 110.09 110.89 108.83 108.89 4,595,192 -0.22(-0.20%)
Apr 12, 2024 110.27 110.50 108.49 109.11 4,041,617 -1.79(-1.61%)
Apr 11, 2024 111.10 111.43 109.77 110.90 4,348,070 +0.28(+0.25%)
Apr 10, 2024 110.67 111.12 109.81 110.62 3,985,213 -1.26(-1.13%)
Apr 09, 2024 110.04 112.01 110.03 111.89 4,256,764 +1.91(+1.74%)
Apr 08, 2024 110.75 110.93 109.60 109.97 5,839,166 -0.68(-0.61%)
Apr 05, 2024 109.16 110.71 109.00 110.65 5,618,950 +1.08(+0.99%)
Apr 04, 2024 111.29 111.45 109.30 109.57 4,823,352 -1.16(-1.05%)
Apr 03, 2024 111.59 112.00 110.50 110.73 4,431,781 -0.74(-0.66%)
Apr 02, 2024 111.34 111.86 110.63 111.47 4,583,342 -0.07(-0.06%)
Apr 01, 2024 113.10 113.10 111.27 111.54 3,983,550 -1.56(-1.38%)
Mar 28, 2024 112.72 113.46 113.38 113.10 5,306,920 +0.18(+0.16%)
Mar 27, 2024 111.45 113.14 111.39 112.92 7,570,579 +1.97(+1.78%)
Mar 26, 2024 109.94 111.35 109.39 110.95 7,809,358 +1.48(+1.35%)
Mar 25, 2024 109.91 110.25 108.57 109.47 6,719,266 -0.56(-0.51%)
Mar 22, 2024 110.97 111.43 110.00 110.02 5,414,445 -0.94(-0.84%)
Mar 21, 2024 111.40 111.59 110.46 110.96 9,770,965 +0.01(+0.01%)
Mar 20, 2024 112.44 112.68 110.18 110.95 8,358,281 -1.65(-1.47%)
Mar 19, 2024 111.89 113.86 111.49 112.60 8,340,397 +0.72(+0.64%)
Mar 18, 2024 114.78 115.19 111.74 111.89 13,054,000 -3.03(-2.64%)
Mar 15, 2024 112.46 114.92 111.71 114.92 22,526,854 -3.34(-2.83%)
Mar 14, 2024 119.42 119.75 117.27 118.26 4,976,820 -1.30(-1.09%)
Mar 13, 2024 119.92 120.33 119.03 119.57 3,438,652 -0.60(-0.50%)
Mar 12, 2024 119.36 120.48 118.47 120.16 3,094,993 +0.57(+0.47%)
Mar 11, 2024 120.33 120.82 119.03 119.60 3,905,294 -0.77(-0.64%)
Mar 08, 2024 120.37 121.04 120.01 120.36 3,374,095 +0.04(+0.03%)
Mar 07, 2024 119.51 120.90 119.36 120.32 4,221,638 +1.57(+1.32%)
Mar 06, 2024 118.02 118.99 117.84 118.75 3,405,518 +0.86(+0.73%)
Mar 05, 2024 119.85 120.00 117.50 117.89 3,518,261 -1.55(-1.30%)
Mar 04, 2024 117.72 119.69 117.59 119.45 3,179,670 +1.41(+1.20%)
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.