Skip to main content

Abbott Laboratories (NY: ABT )

95.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 95.52 96.17 94.58 95.79 4,597,520 +0.06(+0.06%)
Oct 02, 2023 95.76 95.89 94.53 95.73 4,349,578 -1.12(-1.16%)
Sep 29, 2023 98.45 98.51 96.48 96.85 5,159,030 -1.27(-1.29%)
Sep 28, 2023 96.28 98.28 96.12 98.12 6,092,925 +2.59(+2.71%)
Sep 27, 2023 96.59 96.94 94.76 95.53 5,391,149 -0.70(-0.73%)
Sep 26, 2023 97.05 97.53 96.03 96.23 3,967,833 -1.24(-1.27%)
Sep 25, 2023 97.97 97.50 97.16 97.47 4,096,454 -0.68(-0.69%)
Sep 22, 2023 98.90 98.93 98.02 98.15 4,357,947 -0.78(-0.79%)
Sep 21, 2023 100.00 100.20 98.85 98.93 3,943,724 -1.35(-1.35%)
Sep 20, 2023 101.19 101.35 100.27 100.28 3,966,051 -0.39(-0.39%)
Sep 19, 2023 101.38 101.96 100.14 100.67 4,090,817 -0.33(-0.33%)
Sep 18, 2023 102.07 102.07 100.75 101.00 3,652,630 -0.74(-0.73%)
Sep 15, 2023 102.85 102.89 101.48 101.74 8,303,320 -0.91(-0.89%)
Sep 14, 2023 103.22 103.62 102.52 102.65 4,086,762 -0.04(-0.04%)
Sep 13, 2023 102.07 103.44 102.06 102.69 3,192,514 +0.29(+0.28%)
Sep 12, 2023 102.37 102.92 101.60 102.40 3,531,486 -0.05(-0.05%)
Sep 11, 2023 100.80 103.13 100.55 102.45 4,891,148 +1.72(+1.71%)
Sep 08, 2023 100.60 100.82 99.84 100.73 3,521,318 +0.06(+0.06%)
Sep 07, 2023 101.99 102.28 100.51 100.67 3,863,203 -0.89(-0.88%)
Sep 06, 2023 101.01 102.06 99.77 101.56 5,094,417 +0.68(+0.67%)
Sep 05, 2023 102.78 102.85 100.87 100.88 4,284,053 -1.97(-1.92%)
Sep 01, 2023 103.40 103.79 102.56 102.85 2,641,128 -0.05(-0.05%)
Aug 31, 2023 104.52 104.58 102.86 102.90 4,042,294 -1.51(-1.45%)
Aug 30, 2023 104.08 105.08 104.08 104.41 3,711,396 +0.54(+0.52%)
Aug 29, 2023 103.24 103.94 102.98 103.87 4,515,054 +1.08(+1.05%)
Aug 28, 2023 105.07 105.22 101.89 102.79 5,862,557 -1.42(-1.36%)
Aug 25, 2023 104.02 104.78 103.29 104.21 3,000,768 +0.46(+0.44%)
Aug 24, 2023 104.91 105.85 103.63 103.75 3,529,583 -1.38(-1.31%)
Aug 23, 2023 105.70 106.11 104.80 105.13 3,403,350 -0.02(-0.02%)
Aug 22, 2023 103.88 105.53 103.72 105.15 4,840,140 +1.28(+1.23%)
Aug 21, 2023 103.78 104.41 103.36 103.87 2,954,663 +0.16(+0.15%)
Aug 18, 2023 104.56 105.06 103.28 103.71 4,809,777 -1.22(-1.16%)
Aug 17, 2023 105.20 105.91 104.48 104.93 4,175,343 +0.40(+0.38%)
Aug 16, 2023 104.46 105.38 104.44 104.53 4,086,376 -0.41(-0.39%)
Aug 15, 2023 106.15 106.15 104.55 104.94 3,150,640 -1.16(-1.09%)
Aug 14, 2023 105.14 106.22 105.14 106.10 3,077,527 +0.79(+0.75%)
Aug 11, 2023 104.22 105.41 103.69 105.31 3,478,621 +0.57(+0.54%)
Aug 10, 2023 105.48 107.00 104.62 104.74 4,708,254 -0.56(-0.53%)
Aug 09, 2023 105.50 106.90 105.18 105.30 5,135,211 -0.28(-0.27%)
Aug 08, 2023 107.60 107.60 103.67 105.58 7,544,283 -2.87(-2.65%)
Aug 07, 2023 107.99 108.59 107.63 108.45 3,632,251 +0.80(+0.74%)
Aug 04, 2023 107.32 108.78 107.28 107.65 3,231,106 +0.11(+0.10%)
Aug 03, 2023 107.71 108.31 107.14 107.54 4,947,806 -1.08(-0.99%)
Aug 02, 2023 110.02 110.20 108.06 108.62 4,699,433 -1.91(-1.73%)
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.