Abbott Laboratories (NY: ABT )

113.37 -1.08 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 113.57 114.47 113.27 113.37 5,336,571 -1.08(-0.94%)
Oct 30, 2024 112.64 114.73 112.50 114.45 5,187,910 +1.05(+0.93%)
Oct 29, 2024 114.14 114.74 113.35 113.40 4,543,599 -0.67(-0.59%)
Oct 28, 2024 114.77 114.83 113.55 114.07 4,104,680 -0.15(-0.13%)
Oct 25, 2024 116.14 116.39 113.20 114.22 5,989,643 -2.32(-1.99%)
Oct 24, 2024 117.21 117.41 116.21 116.54 3,767,938 -0.47(-0.40%)
Oct 23, 2024 116.16 117.15 115.93 117.01 3,655,688 +0.89(+0.77%)
Oct 22, 2024 116.86 117.20 115.84 116.12 5,359,860 -0.87(-0.74%)
Oct 21, 2024 118.89 118.92 116.60 116.99 8,303,346 -2.40(-2.01%)
Oct 18, 2024 117.90 119.85 117.67 119.39 6,742,051 +1.50(+1.27%)
Oct 17, 2024 118.71 118.76 117.19 117.89 5,047,132 +0.07(+0.06%)
Oct 16, 2024 118.01 119.52 116.64 117.82 7,355,909 +1.77(+1.53%)
Oct 15, 2024 116.75 118.36 115.81 116.05 6,540,958 -1.20(-1.02%)
Oct 14, 2024 116.26 117.58 115.98 117.25 3,673,528 +1.13(+0.97%)
Oct 11, 2024 116.21 117.28 115.94 116.12 3,471,294 +0.50(+0.43%)
Oct 10, 2024 116.21 116.85 115.45 115.62 4,068,312 -0.33(-0.28%)
Oct 09, 2024 114.98 116.27 114.56 115.95 4,256,933 +1.32(+1.15%)
Oct 08, 2024 113.75 115.30 113.75 114.63 4,341,589 +1.27(+1.12%)
Oct 07, 2024 112.30 113.61 111.80 113.36 6,912,380 +0.72(+0.64%)
Oct 04, 2024 112.13 112.75 111.68 112.64 4,366,289 +0.41(+0.37%)
Oct 03, 2024 113.50 113.51 111.79 112.23 3,472,184 -1.41(-1.24%)
Oct 02, 2024 113.38 113.79 112.03 113.64 3,454,011 +0.08(+0.07%)
Oct 01, 2024 114.21 114.22 112.80 113.56 4,263,287 -0.45(-0.39%)
Sep 30, 2024 112.57 114.09 112.10 114.01 5,036,203 +1.58(+1.41%)
Sep 27, 2024 112.93 113.38 112.32 112.43 3,566,410 -0.30(-0.27%)
Sep 26, 2024 112.31 112.93 112.10 112.73 3,508,925 +0.12(+0.11%)
Sep 25, 2024 113.82 114.19 111.85 112.61 5,159,155 -0.73(-0.64%)
Sep 24, 2024 114.21 114.41 113.18 113.34 5,029,921 -1.47(-1.28%)
Sep 23, 2024 113.79 114.90 112.96 114.81 5,006,233 +1.11(+0.98%)
Sep 20, 2024 113.75 114.16 113.20 113.70 8,403,409 -0.45(-0.39%)
Sep 19, 2024 115.49 115.66 113.25 114.15 8,144,188 -0.73(-0.64%)
Sep 18, 2024 117.50 117.50 114.52 114.88 5,993,022 -3.25(-2.75%)
Sep 17, 2024 117.80 118.54 117.26 118.13 4,982,515 +0.50(+0.43%)
Sep 16, 2024 117.00 117.68 116.42 117.63 3,637,154 +1.23(+1.06%)
Sep 13, 2024 116.02 117.05 115.94 116.40 3,350,077 -0.43(-0.37%)
Sep 12, 2024 116.50 117.31 115.59 116.83 4,349,338 +0.23(+0.20%)
Sep 11, 2024 116.39 116.72 114.72 116.60 6,535,596 -0.51(-0.44%)
Sep 10, 2024 116.15 117.25 115.43 117.11 4,963,736 +0.68(+0.58%)
Sep 09, 2024 114.46 116.73 114.32 116.43 5,100,973 +2.57(+2.26%)
Sep 06, 2024 113.63 114.34 113.01 113.86 3,802,322 +0.76(+0.67%)
Sep 05, 2024 114.26 114.48 112.52 113.10 2,928,005 -1.30(-1.14%)
Sep 04, 2024 114.69 115.59 113.57 114.40 3,659,195 -0.26(-0.23%)
Sep 03, 2024 113.36 114.83 113.36 114.66 4,436,866 +1.39(+1.23%)
Aug 30, 2024 113.00 113.47 111.89 113.27 4,320,141 +0.51(+0.45%)
Aug 29, 2024 113.29 113.50 112.52 112.76 3,375,764 -0.14(-0.12%)
Aug 28, 2024 113.10 113.42 112.37 112.90 3,836,655 -0.20(-0.18%)
Aug 27, 2024 113.06 113.17 112.14 113.10 2,709,657 +0.40(+0.35%)
Aug 26, 2024 112.74 113.25 112.06 112.70 3,212,698 +0.01(+0.01%)
Aug 23, 2024 112.40 112.78 111.89 112.69 4,511,749 +0.59(+0.53%)
Aug 22, 2024 111.79 112.15 111.05 112.10 3,690,378 +0.71(+0.64%)
Aug 21, 2024 110.97 111.45 110.68 111.39 4,081,580 +0.62(+0.56%)
Aug 20, 2024 111.82 112.09 110.33 110.77 5,822,089 -1.13(-1.01%)
Aug 19, 2024 111.00 112.25 110.84 111.90 3,495,873 +0.90(+0.81%)
Aug 16, 2024 111.36 111.60 110.57 111.00 4,643,293 +0.06(+0.05%)
Aug 15, 2024 110.47 111.33 109.76 110.94 7,458,627 +1.05(+0.96%)
Aug 14, 2024 108.07 110.18 107.71 109.89 5,825,039 +1.65(+1.52%)
Aug 13, 2024 107.80 108.56 107.60 108.24 4,920,520 +0.44(+0.41%)
Aug 12, 2024 108.40 108.40 107.11 107.80 4,796,699 -0.91(-0.84%)
Aug 09, 2024 109.28 109.28 107.69 108.71 5,435,173 -1.05(-0.96%)
Aug 08, 2024 109.95 111.22 109.22 109.76 5,476,516 -0.18(-0.16%)
Aug 07, 2024 109.61 112.35 109.40 109.94 6,365,157 +0.44(+0.40%)
Aug 06, 2024 108.95 110.64 108.63 109.50 5,634,303 +0.87(+0.80%)
Aug 05, 2024 111.34 112.00 108.37 108.63 7,120,027 -2.68(-2.41%)
Aug 02, 2024 110.18 112.04 108.40 111.31 9,897,332 +1.16(+1.05%)
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.