Skip to main content

Abbott Laboratories (NY: ABT )

105.70 -0.02 (-0.02%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 106.66 106.93 105.24 105.72 10,370,596 -0.85(-0.80%)
Jun 20, 2024 103.53 106.84 103.47 106.57 9,265,674 +2.58(+2.48%)
Jun 18, 2024 103.26 104.09 103.25 103.99 4,500,986 +0.54(+0.52%)
Jun 17, 2024 102.91 103.94 102.54 103.45 3,936,501 -0.23(-0.22%)
Jun 14, 2024 103.29 103.72 102.43 103.68 3,683,147 +0.23(+0.22%)
Jun 13, 2024 103.64 103.70 102.60 103.45 4,739,968 -0.93(-0.89%)
Jun 12, 2024 105.91 105.91 104.29 104.38 4,569,024 -1.43(-1.35%)
Jun 11, 2024 107.32 107.32 105.53 105.81 7,536,094 -1.68(-1.56%)
Jun 10, 2024 107.63 108.98 107.04 107.49 8,556,044 -0.09(-0.08%)
Jun 07, 2024 103.86 108.13 103.37 107.58 8,666,660 +3.31(+3.17%)
Jun 06, 2024 103.29 105.00 102.81 104.27 9,835,493 +1.04(+1.01%)
Jun 05, 2024 102.93 103.42 101.98 103.23 3,302,491 -0.20(-0.19%)
Jun 04, 2024 102.80 103.49 102.53 103.43 3,880,325 +0.56(+0.54%)
Jun 03, 2024 102.17 104.13 101.92 102.87 4,915,081 +0.68(+0.67%)
May 31, 2024 101.86 102.30 101.39 102.19 7,915,679 +0.45(+0.44%)
May 30, 2024 101.28 102.61 100.86 101.74 5,126,716 +1.01(+1.00%)
May 29, 2024 101.09 101.77 100.64 100.73 4,960,967 -1.22(-1.20%)
May 28, 2024 103.57 103.59 101.56 101.95 4,771,019 -2.00(-1.92%)
May 24, 2024 104.15 104.37 103.58 103.95 4,455,867 -0.28(-0.27%)
May 23, 2024 103.96 104.91 103.44 104.23 5,862,211 -0.59(-0.56%)
May 22, 2024 102.95 105.14 102.94 104.82 5,933,614 +1.86(+1.81%)
May 21, 2024 103.52 103.86 102.41 102.96 4,391,264 -0.25(-0.24%)
May 20, 2024 103.78 103.80 103.02 103.21 7,165,754 -0.88(-0.85%)
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%)
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.