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 (%)
May 28, 2021 110.91 112.19 110.74 111.08 5,054,425 +0.91(+0.83%)
May 27, 2021 111.41 111.96 110.09 110.17 10,876,998 -1.01(-0.91%)
May 26, 2021 111.91 112.63 110.51 111.18 7,028,686 -1.57(-1.39%)
May 25, 2021 112.37 113.55 111.95 112.75 4,940,419 +1.06(+0.95%)
May 24, 2021 112.40 112.61 111.64 111.69 3,252,262 +0.15(+0.14%)
May 21, 2021 112.58 113.27 111.39 111.54 4,861,459 -0.64(-0.57%)
May 20, 2021 110.98 112.34 110.85 112.18 3,001,603 +1.35(+1.22%)
May 19, 2021 110.61 110.87 109.66 110.82 3,602,646 -0.57(-0.51%)
May 18, 2021 111.15 112.37 111.15 111.39 3,568,961 +0.23(+0.21%)
May 17, 2021 112.37 112.70 111.10 111.17 3,919,622 -1.50(-1.33%)
May 14, 2021 112.36 113.15 111.73 112.66 3,991,022 +0.82(+0.73%)
May 13, 2021 111.41 112.39 111.10 111.84 4,746,072 +1.05(+0.94%)
May 12, 2021 111.58 111.98 110.70 110.80 4,983,531 -1.94(-1.72%)
May 11, 2021 113.10 113.57 112.33 112.74 5,797,365 -0.52(-0.46%)
May 10, 2021 113.51 114.22 113.08 113.26 4,119,893 -0.01(-0.01%)
May 07, 2021 114.05 114.67 113.09 113.27 4,281,069 +0.15(+0.14%)
May 06, 2021 112.41 113.20 111.13 113.12 4,521,450 +0.27(+0.24%)
May 05, 2021 112.18 113.19 111.58 112.85 5,917,300 +0.92(+0.83%)
May 04, 2021 113.51 113.59 110.87 111.93 9,684,226 -1.89(-1.66%)
May 03, 2021 114.79 114.90 113.49 113.82 5,163,629 -0.52(-0.46%)
Apr 30, 2021 114.75 115.37 113.65 114.35 5,012,727 -0.89(-0.77%)
Apr 29, 2021 115.70 115.71 114.28 115.23 4,084,167 -0.42(-0.36%)
Apr 28, 2021 115.72 116.10 114.78 115.65 3,944,132 -0.24(-0.21%)
Apr 27, 2021 116.17 116.70 115.22 115.89 3,554,655 -0.84(-0.72%)
Apr 26, 2021 117.50 117.51 116.13 116.73 4,596,392 -0.70(-0.59%)
Apr 23, 2021 117.72 118.18 116.79 117.42 5,489,070 -0.18(-0.15%)
Apr 22, 2021 116.95 118.86 116.66 117.60 6,685,283 +0.86(+0.73%)
Apr 21, 2021 115.67 116.98 114.14 116.75 7,393,395 +2.48(+2.17%)
Apr 20, 2021 114.75 116.17 113.33 114.27 10,404,771 -4.31(-3.64%)
Apr 19, 2021 117.70 119.43 117.69 118.58 7,194,254 +0.17(+0.14%)
Apr 16, 2021 118.45 118.66 117.08 118.41 6,556,010 +0.39(+0.33%)
Apr 15, 2021 116.56 118.73 116.08 118.02 4,736,904 +2.32(+2.01%)
Apr 14, 2021 116.70 116.97 115.49 115.70 4,963,575 -1.01(-0.87%)
Apr 13, 2021 114.85 117.31 114.72 116.71 5,210,363 +1.87(+1.63%)
Apr 12, 2021 114.38 115.15 114.31 114.84 3,073,418 +0.13(+0.12%)
Apr 09, 2021 113.52 114.73 113.24 114.71 4,324,008 +1.06(+0.94%)
Apr 08, 2021 114.81 115.34 113.42 113.64 3,972,331 -0.31(-0.27%)
Apr 07, 2021 113.68 114.69 113.47 113.96 4,545,894 +0.13(+0.12%)
Apr 06, 2021 113.86 115.76 113.47 113.82 5,424,164 +0.10(+0.09%)
Apr 05, 2021 113.52 114.19 112.98 113.72 6,654,510 +0.87(+0.77%)
Apr 01, 2021 114.12 114.68 112.69 112.85 4,231,994 -0.85(-0.75%)
Mar 31, 2021 114.00 115.23 113.62 113.70 6,105,576 +0.08(+0.07%)
Mar 30, 2021 115.28 116.22 113.26 113.62 5,327,317 -2.35(-2.03%)
Mar 29, 2021 114.80 116.45 113.89 115.97 5,069,789 +0.15(+0.13%)
Mar 26, 2021 113.17 116.03 112.84 115.82 5,119,351 +2.87(+2.54%)
Mar 25, 2021 112.65 113.38 111.23 112.95 5,606,923 +0.98(+0.87%)
Mar 24, 2021 113.85 114.28 111.91 111.97 6,873,389 -2.34(-2.05%)
Mar 23, 2021 115.58 115.89 113.73 114.32 3,993,117 -0.93(-0.81%)
Mar 22, 2021 114.10 115.96 113.86 115.25 5,452,405 +1.16(+1.01%)
Mar 19, 2021 112.24 114.79 111.55 114.09 11,883,882 +2.03(+1.81%)
Mar 18, 2021 111.48 113.05 111.30 112.06 4,482,643 +0.47(+0.42%)
Mar 17, 2021 111.64 112.16 110.93 111.59 4,002,270 -0.57(-0.51%)
Mar 16, 2021 112.38 113.32 111.51 112.16 4,079,488 +0.11(+0.10%)
Mar 15, 2021 111.19 112.16 110.57 112.05 4,903,231 +1.32(+1.19%)
Mar 12, 2021 111.09 111.26 110.17 110.73 3,914,531 -0.77(-0.69%)
Mar 11, 2021 110.71 111.82 109.91 111.50 5,181,116 +1.56(+1.42%)
Mar 10, 2021 111.54 113.09 109.41 109.94 8,052,681 -0.78(-0.70%)
Mar 09, 2021 110.76 113.23 110.52 110.72 5,455,586 +1.02(+0.93%)
Mar 08, 2021 111.01 112.22 109.64 109.71 4,143,830 -1.54(-1.38%)
Mar 05, 2021 111.01 111.56 108.92 111.24 5,121,881 +1.18(+1.07%)
Mar 04, 2021 112.74 113.67 108.86 110.07 7,055,026 -3.01(-2.66%)
Mar 03, 2021 115.55 115.65 112.96 113.08 5,522,421 -3.18(-2.73%)
Mar 02, 2021 115.95 116.79 114.98 116.25 5,173,099 +0.30(+0.26%)
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.