Stock Quote

Abbott Laboratories (NY: ABT )

96.76 -1.53 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 98.71 99.50 96.67 96.76 6,728,558 -1.53(-1.56%)
Sep 29, 2022 98.85 99.18 97.55 98.29 6,698,863 -0.43(-0.44%)
Sep 28, 2022 98.07 99.27 97.57 98.72 7,206,873 +0.39(+0.40%)
Sep 27, 2022 100.25 100.73 97.91 98.33 6,385,146 -1.51(-1.51%)
Sep 26, 2022 100.18 100.65 99.26 99.84 6,037,788 -0.84(-0.83%)
Sep 23, 2022 100.39 100.89 98.81 100.68 6,214,605 -0.39(-0.39%)
Sep 22, 2022 100.05 101.83 99.85 101.07 5,567,515 +0.42(+0.42%)
Sep 21, 2022 102.87 103.92 100.62 100.65 4,720,532 -1.66(-1.62%)
Sep 20, 2022 102.79 103.03 101.23 102.31 4,909,244 -1.78(-1.71%)
Sep 19, 2022 103.25 104.11 102.25 104.09 3,816,133 +0.09(+0.09%)
Sep 16, 2022 104.79 105.00 103.41 104.00 8,898,200 -1.06(-1.01%)
Sep 15, 2022 106.06 107.08 104.86 105.06 4,237,036 -0.72(-0.68%)
Sep 14, 2022 105.93 106.78 105.01 105.78 3,264,329 -0.06(-0.06%)
Sep 13, 2022 107.22 107.58 105.58 105.84 5,300,782 -3.45(-3.16%)
Sep 12, 2022 108.78 109.67 108.51 109.29 4,358,096 +0.81(+0.75%)
Sep 09, 2022 107.13 109.07 107.03 108.48 5,781,212 +1.49(+1.39%)
Sep 08, 2022 103.63 107.57 103.59 106.99 8,700,786 +2.29(+2.19%)
Sep 07, 2022 102.88 104.97 102.74 104.70 5,100,793 +1.99(+1.94%)
Sep 06, 2022 102.50 103.93 102.23 102.71 4,670,418 +0.21(+0.20%)
Sep 02, 2022 105.45 105.65 101.98 102.50 4,114,129 -2.34(-2.23%)
Sep 01, 2022 102.36 104.90 102.03 104.84 4,397,941 +2.19(+2.13%)
Aug 31, 2022 102.97 104.05 102.60 102.65 7,600,798 +0.45(+0.44%)
Aug 30, 2022 102.43 102.72 101.84 102.20 4,629,694 +0.36(+0.35%)
Aug 29, 2022 101.50 102.61 101.21 101.84 4,229,952 -0.06(-0.06%)
Aug 26, 2022 105.94 106.30 101.63 101.90 5,440,685 -3.99(-3.77%)
Aug 25, 2022 105.24 105.96 104.55 105.89 5,249,243 +0.45(+0.43%)
Aug 24, 2022 105.90 106.17 105.12 105.44 4,278,322 -0.57(-0.54%)
Aug 23, 2022 106.82 106.87 105.52 106.01 4,202,746 -1.44(-1.34%)
Aug 22, 2022 108.97 109.31 106.89 107.45 3,495,776 -2.61(-2.37%)
Aug 19, 2022 110.48 110.80 109.40 110.06 5,092,773 +0.10(+0.09%)
Aug 18, 2022 110.93 110.93 108.79 109.96 4,143,715 -0.59(-0.53%)
Aug 17, 2022 111.63 112.13 110.37 110.55 3,052,921 -1.48(-1.32%)
Aug 16, 2022 111.46 112.53 111.43 112.03 2,897,525 +0.13(+0.12%)
Aug 15, 2022 111.31 112.31 111.02 111.90 2,949,492 +0.42(+0.38%)
Aug 12, 2022 110.86 111.53 110.44 111.48 2,813,381 +0.99(+0.90%)
Aug 11, 2022 110.84 112.13 110.39 110.49 3,281,455 +0.22(+0.20%)
Aug 10, 2022 109.76 110.38 109.20 110.27 3,959,155 +2.36(+2.19%)
Aug 09, 2022 108.09 108.80 107.55 107.91 3,943,498 -1.09(-1.00%)
Aug 08, 2022 109.79 109.98 108.59 109.00 2,283,811 -0.25(-0.23%)
Aug 05, 2022 108.75 109.31 108.39 109.25 2,789,645 -0.47(-0.43%)
Aug 04, 2022 110.41 110.62 109.58 109.72 2,793,984 +0.11(+0.10%)
Aug 03, 2022 109.11 109.97 108.27 109.61 3,866,550 +0.97(+0.89%)
Aug 02, 2022 109.62 110.90 108.54 108.64 3,093,841 -0.88(-0.80%)
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.