Skip to main content

Abbott Laboratories (NY: ABT )

99.98 -4.70 (-4.49%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 102.65 105.65 102.50 104.68 13,437,711 +1.96(+1.91%)
Jul 16, 2024 102.92 103.87 102.51 102.72 7,656,841 -0.24(-0.23%)
Jul 15, 2024 103.93 104.16 102.58 102.96 4,970,892 -1.26(-1.21%)
Jul 12, 2024 104.67 104.93 104.11 104.22 4,277,743 +0.04(+0.04%)
Jul 11, 2024 103.38 104.64 103.06 104.18 5,025,285 +1.13(+1.10%)
Jul 10, 2024 101.42 103.08 101.38 103.05 6,598,923 +1.41(+1.39%)
Jul 09, 2024 102.39 102.59 100.75 101.64 6,269,182 -0.48(-0.47%)
Jul 08, 2024 103.78 103.85 101.94 102.12 4,541,783 -1.90(-1.83%)
Jul 05, 2024 102.03 104.07 101.76 104.02 6,582,791 +1.69(+1.65%)
Jul 03, 2024 103.36 103.66 102.18 102.33 2,017,848 -0.87(-0.84%)
Jul 02, 2024 102.70 103.39 102.70 103.20 3,650,514 +0.00(+0.00%)
Jul 01, 2024 104.16 105.51 102.61 103.20 4,588,748 -0.71(-0.68%)
Jun 28, 2024 104.70 105.16 103.53 103.91 8,283,581 -0.74(-0.71%)
Jun 27, 2024 105.25 105.32 103.92 104.65 4,137,273 -0.23(-0.22%)
Jun 26, 2024 105.09 105.65 104.32 104.88 5,406,210 -0.61(-0.58%)
Jun 25, 2024 105.40 105.98 104.82 105.49 4,722,548 +0.19(+0.18%)
Jun 24, 2024 106.29 106.29 104.94 105.30 5,201,128 -0.42(-0.40%)
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%)
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.