Abbott Laboratories (NY: ABT )

109.11 -1.79 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 117.98 118.86 117.25 118.03 3,918,770 -0.02(-0.02%)
Feb 29, 2024 119.73 119.85 117.94 118.06 6,150,664 -1.40(-1.17%)
Feb 28, 2024 118.90 119.52 118.68 119.46 3,400,603 +0.65(+0.54%)
Feb 27, 2024 117.58 118.91 117.25 118.81 3,220,079 +0.71(+0.60%)
Feb 26, 2024 118.91 119.36 117.81 118.10 3,500,284 -0.77(-0.64%)
Feb 23, 2024 118.79 119.56 118.27 118.87 4,282,652 +0.44(+0.37%)
Feb 22, 2024 117.52 118.66 116.22 118.43 4,940,486 +1.15(+0.98%)
Feb 21, 2024 115.39 117.39 115.39 117.29 6,175,132 +1.22(+1.05%)
Feb 20, 2024 113.77 116.61 113.40 116.06 9,648,673 +2.62(+2.31%)
Feb 16, 2024 112.94 114.92 112.89 113.45 7,201,039 +0.37(+0.33%)
Feb 15, 2024 111.72 113.71 111.72 113.08 5,477,165 +1.57(+1.41%)
Feb 14, 2024 111.09 111.83 110.57 111.51 4,036,548 +0.72(+0.65%)
Feb 13, 2024 111.92 112.55 110.03 110.79 4,284,546 -1.18(-1.06%)
Feb 12, 2024 110.95 112.07 110.66 111.97 4,253,073 +0.72(+0.64%)
Feb 09, 2024 111.70 112.07 110.64 111.26 5,977,178 -0.62(-0.55%)
Feb 08, 2024 112.79 112.79 110.97 111.88 7,041,444 -0.88(-0.78%)
Feb 07, 2024 114.03 114.03 112.33 112.75 4,780,444 -0.69(-0.60%)
Feb 06, 2024 111.27 113.94 111.17 113.44 4,758,132 +2.34(+2.10%)
Feb 05, 2024 111.47 111.90 110.60 111.10 5,698,076 -0.46(-0.41%)
Feb 02, 2024 112.40 113.50 111.43 111.56 7,613,286 -2.37(-2.08%)
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.