Abbott Laboratories (NY: ABT )

118.87 +0.18 (+0.15%)
Streaming Delayed Price Updated: 11:42 AM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 119.50 119.95 118.39 118.69 3,483,011 -0.77(-0.64%)
Feb 23, 2024 119.38 120.15 118.86 119.46 4,261,518 +0.44(+0.37%)
Feb 22, 2024 118.10 119.25 116.80 119.02 4,916,105 +1.15(+0.98%)
Feb 21, 2024 115.96 117.97 115.96 117.87 6,144,658 +1.23(+1.05%)
Feb 20, 2024 114.33 117.19 113.96 116.64 9,601,057 +2.63(+2.31%)
Feb 16, 2024 113.50 115.49 113.45 114.01 7,165,502 +0.37(+0.33%)
Feb 15, 2024 112.27 114.27 112.27 113.64 5,450,136 +1.58(+1.41%)
Feb 14, 2024 111.64 112.38 111.12 112.06 4,016,628 +0.72(+0.65%)
Feb 13, 2024 112.47 113.11 110.58 111.34 4,263,402 -1.19(-1.06%)
Feb 12, 2024 111.50 112.63 111.21 112.53 4,232,084 +0.72(+0.64%)
Feb 09, 2024 112.25 112.63 111.19 111.81 5,947,681 -0.62(-0.55%)
Feb 08, 2024 113.35 113.35 111.52 112.43 7,006,695 -0.88(-0.78%)
Feb 07, 2024 114.60 114.60 112.89 113.31 4,756,853 -0.69(-0.61%)
Feb 06, 2024 111.82 114.51 111.72 114.00 4,734,651 +2.35(+2.10%)
Feb 05, 2024 112.02 112.45 111.15 111.65 5,669,956 -0.46(-0.41%)
Feb 02, 2024 112.96 114.06 111.98 112.11 7,575,715 -2.38(-2.08%)
Feb 01, 2024 112.75 114.54 112.00 114.49 4,520,363 +1.34(+1.18%)
Jan 31, 2024 114.00 114.53 112.62 113.15 8,322,153 -0.33(-0.29%)
Jan 30, 2024 113.90 113.92 112.38 113.48 4,768,065 +0.03(+0.03%)
Jan 29, 2024 112.15 113.47 112.03 113.45 6,479,962 +1.44(+1.29%)
Jan 26, 2024 113.23 113.41 111.54 112.01 5,176,709 -0.44(-0.39%)
Jan 25, 2024 111.41 112.57 110.78 112.45 5,648,602 +1.68(+1.52%)
Jan 24, 2024 110.75 113.34 109.74 110.77 8,708,457 -3.23(-2.83%)
Jan 23, 2024 114.45 115.50 112.87 114.00 5,045,735 -0.19(-0.17%)
Jan 22, 2024 114.93 115.64 114.14 114.19 5,062,488 -0.50(-0.44%)
Jan 19, 2024 113.63 114.86 113.46 114.69 6,843,281 +0.67(+0.59%)
Jan 18, 2024 114.20 114.57 113.41 114.02 5,098,027 +0.09(+0.08%)
Jan 17, 2024 113.62 114.50 113.44 113.93 4,671,996 +0.17(+0.15%)
Jan 16, 2024 113.51 114.07 112.91 113.76 5,874,825 -0.16(-0.14%)
Jan 12, 2024 114.17 114.94 113.45 113.92 3,884,934 +0.42(+0.37%)
Jan 11, 2024 113.25 113.73 112.58 113.50 5,163,405 -0.35(-0.31%)
Jan 10, 2024 112.51 113.86 112.26 113.85 4,693,600 +1.66(+1.48%)
Jan 09, 2024 111.61 112.99 111.52 112.19 3,818,963 +0.33(+0.29%)
Jan 08, 2024 110.60 111.98 110.39 111.86 5,054,254 +1.59(+1.44%)
Jan 05, 2024 110.18 110.52 109.50 110.27 4,394,353 -0.18(-0.16%)
Jan 04, 2024 109.15 110.50 108.98 110.45 5,321,695 +1.45(+1.33%)
Jan 03, 2024 109.61 109.72 108.77 108.99 4,260,099 -0.33(-0.30%)
Jan 02, 2024 109.03 110.47 109.03 109.32 5,113,309 -0.22(-0.20%)
Dec 29, 2023 109.87 110.20 109.30 109.54 3,567,458 -0.33(-0.30%)
Dec 28, 2023 109.32 110.18 109.19 109.87 3,221,582 +0.61(+0.56%)
Dec 27, 2023 108.52 109.27 108.52 109.26 2,484,927 +0.56(+0.51%)
Dec 26, 2023 107.99 109.20 107.99 108.70 2,525,548 +0.20(+0.18%)
Dec 22, 2023 108.34 108.81 107.98 108.51 2,578,118 +0.55(+0.51%)
Dec 21, 2023 106.90 108.16 106.67 107.96 3,573,430 +1.07(+1.00%)
Dec 20, 2023 107.33 108.30 106.78 106.88 5,693,568 -1.02(-0.94%)
Dec 19, 2023 107.63 108.19 106.91 107.90 4,697,374 +0.36(+0.33%)
Dec 18, 2023 107.12 108.10 106.64 107.54 5,167,784 +0.77(+0.72%)
Dec 15, 2023 107.34 107.45 106.00 106.77 13,403,417 -1.30(-1.21%)
Dec 14, 2023 107.31 108.14 106.17 108.08 6,643,567 +1.34(+1.26%)
Dec 13, 2023 105.50 106.75 105.39 106.73 6,494,272 +0.57(+0.53%)
Dec 12, 2023 105.86 106.70 105.05 106.17 5,387,399 +0.46(+0.43%)
Dec 11, 2023 103.71 105.74 103.71 105.71 5,233,368 +1.70(+1.64%)
Dec 08, 2023 103.62 104.36 103.62 104.01 3,443,338 +0.46(+0.44%)
Dec 07, 2023 104.67 104.70 103.46 103.55 5,224,151 -0.89(-0.85%)
Dec 06, 2023 104.13 104.75 103.38 104.44 4,316,738 +0.59(+0.57%)
Dec 05, 2023 104.50 104.74 103.45 103.85 4,336,359 -0.84(-0.80%)
Dec 04, 2023 103.91 105.00 103.80 104.68 4,740,460 +0.31(+0.30%)
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.