Abbott Laboratories (NY: ABT )

102.06 -0.65 (-0.63%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 102.46 102.49 101.35 102.06 3,607,578 -0.65(-0.63%)
Nov 27, 2023 102.60 103.47 102.25 102.71 4,572,515 -0.16(-0.16%)
Nov 24, 2023 102.68 103.18 102.19 102.87 2,166,786 +0.17(+0.17%)
Nov 22, 2023 102.28 103.22 102.08 102.70 6,470,582 +0.79(+0.78%)
Nov 21, 2023 101.47 102.58 100.99 101.91 7,111,576 +0.71(+0.70%)
Nov 20, 2023 98.95 101.31 98.95 101.20 6,869,168 +1.65(+1.66%)
Nov 17, 2023 100.43 100.75 99.25 99.55 6,069,506 -0.71(-0.71%)
Nov 16, 2023 97.72 100.35 97.64 100.26 7,603,213 +2.26(+2.31%)
Nov 15, 2023 97.37 98.33 96.92 98.00 5,370,637 +0.92(+0.95%)
Nov 14, 2023 96.32 97.84 96.20 97.08 5,526,771 +1.29(+1.35%)
Nov 13, 2023 95.67 96.75 94.50 95.79 6,894,772 +1.82(+1.94%)
Nov 10, 2023 93.70 94.22 92.43 93.97 5,479,447 +0.42(+0.45%)
Nov 09, 2023 94.88 95.00 93.39 93.55 5,007,893 -1.19(-1.26%)
Nov 08, 2023 95.22 95.73 93.79 94.74 4,415,969 -0.06(-0.06%)
Nov 07, 2023 94.93 95.44 94.50 94.80 4,465,789 -0.20(-0.21%)
Nov 06, 2023 95.55 95.81 94.41 95.00 6,137,391 -0.84(-0.88%)
Nov 03, 2023 97.00 97.17 95.66 95.84 5,652,712 -0.12(-0.13%)
Nov 02, 2023 94.98 96.17 94.44 95.96 4,683,154 +0.95(+1.00%)
Nov 01, 2023 94.85 95.99 94.56 95.01 6,984,966 +0.46(+0.49%)
Oct 31, 2023 93.90 94.90 93.12 94.55 7,452,333 +1.55(+1.67%)
Oct 30, 2023 93.53 93.85 91.64 93.00 7,169,049 +0.15(+0.16%)
Oct 27, 2023 94.75 95.32 92.38 92.85 5,934,109 -1.13(-1.20%)
Oct 26, 2023 93.06 94.75 93.05 93.98 6,837,286 +0.41(+0.44%)
Oct 25, 2023 94.56 94.64 92.79 93.57 8,156,854 -1.24(-1.31%)
Oct 24, 2023 95.40 95.83 94.34 94.81 6,677,147 -0.97(-1.01%)
Oct 23, 2023 96.88 98.15 95.66 95.78 6,178,847 -1.00(-1.03%)
Oct 20, 2023 95.25 98.15 95.25 96.78 11,517,860 +1.34(+1.40%)
Oct 19, 2023 96.54 96.54 93.75 95.44 8,537,825 -0.12(-0.13%)
Oct 18, 2023 96.00 96.50 91.65 95.56 16,482,471 +3.42(+3.71%)
Oct 17, 2023 91.95 93.01 91.25 92.14 8,285,937 -0.04(-0.04%)
Oct 16, 2023 91.10 92.86 90.87 92.18 6,453,151 +1.31(+1.44%)
Oct 13, 2023 89.88 91.66 89.81 90.87 5,624,286 +0.68(+0.75%)
Oct 12, 2023 92.25 93.08 89.67 90.19 7,387,123 -1.94(-2.11%)
Oct 11, 2023 96.62 96.63 91.54 92.13 9,318,134 -4.89(-5.04%)
Oct 10, 2023 96.29 97.95 96.06 97.02 4,376,293 +0.80(+0.83%)
Oct 09, 2023 95.88 96.48 95.26 96.23 3,980,307 -0.12(-0.12%)
Oct 06, 2023 95.28 96.97 94.92 96.35 4,817,035 +0.68(+0.71%)
Oct 05, 2023 95.23 96.16 94.58 95.67 5,739,879 +0.55(+0.58%)
Oct 04, 2023 95.36 95.81 94.31 95.12 4,380,041 -0.14(-0.15%)
Oct 03, 2023 94.99 95.64 94.06 95.26 4,622,970 +0.06(+0.06%)
Oct 02, 2023 95.23 95.36 94.01 95.20 4,373,656 -1.11(-1.16%)
Sep 29, 2023 97.91 97.97 95.95 96.32 5,187,588 -1.26(-1.29%)
Sep 28, 2023 95.75 97.74 95.59 97.58 6,126,653 +2.58(+2.71%)
Sep 27, 2023 96.06 96.41 94.24 95.00 5,420,992 -0.70(-0.73%)
Sep 26, 2023 96.52 96.99 95.50 95.70 3,989,797 -1.23(-1.27%)
Sep 25, 2023 97.43 96.96 96.63 96.93 4,119,130 -0.68(-0.69%)
Sep 22, 2023 98.36 98.39 97.48 97.61 4,382,071 -0.78(-0.79%)
Sep 21, 2023 99.45 99.65 98.31 98.39 3,965,555 -1.34(-1.35%)
Sep 20, 2023 100.63 100.79 99.72 99.73 3,988,005 -0.39(-0.39%)
Sep 19, 2023 100.82 101.40 99.59 100.12 4,113,462 -0.33(-0.33%)
Sep 18, 2023 101.51 101.51 100.19 100.44 3,672,849 -0.74(-0.73%)
Sep 15, 2023 102.28 102.32 100.92 101.18 8,349,284 -0.90(-0.89%)
Sep 14, 2023 102.65 103.05 101.96 102.08 4,109,385 -0.04(-0.04%)
Sep 13, 2023 101.51 102.87 101.50 102.12 3,210,186 +0.29(+0.28%)
Sep 12, 2023 101.81 102.35 101.04 101.84 3,551,035 -0.05(-0.05%)
Sep 11, 2023 100.25 102.56 100.00 101.89 4,918,224 +1.71(+1.71%)
Sep 08, 2023 100.05 100.27 99.29 100.17 3,540,811 +0.06(+0.06%)
Sep 07, 2023 101.43 101.72 99.96 100.12 3,884,588 -0.89(-0.88%)
Sep 06, 2023 100.45 101.49 99.22 101.00 5,122,618 +0.68(+0.67%)
Sep 05, 2023 102.21 102.28 100.31 100.33 4,307,768 -1.96(-1.92%)
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.