Skip to main content

Abbott Laboratories (NY: ABT )

118.62 -0.02 (-0.02%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 118.57 119.45 117.83 118.62 3,899,431 -0.02(-0.02%)
Feb 29, 2024 120.32 120.44 118.53 118.64 6,120,311 -1.41(-1.17%)
Feb 28, 2024 119.49 120.11 119.27 120.05 3,383,822 +0.65(+0.54%)
Feb 27, 2024 118.16 119.50 117.83 119.40 3,204,188 +0.71(+0.60%)
Feb 26, 2024 119.50 119.95 118.39 118.69 3,483,011 -0.77(-0.64%)
Feb 23, 2024 119.38 120.15 118.86 119.46 4,261,518 +0.44(+0.37%)
Feb 22, 2024 118.10 119.25 116.80 119.02 4,916,105 +1.15(+0.98%)
Feb 21, 2024 115.96 117.97 115.96 117.87 6,144,658 +1.23(+1.05%)
Feb 20, 2024 114.33 117.19 113.96 116.64 9,601,057 +2.63(+2.31%)
Feb 16, 2024 113.50 115.49 113.45 114.01 7,165,502 +0.37(+0.33%)
Feb 15, 2024 112.27 114.27 112.27 113.64 5,450,136 +1.58(+1.41%)
Feb 14, 2024 111.64 112.38 111.12 112.06 4,016,628 +0.72(+0.65%)
Feb 13, 2024 112.47 113.11 110.58 111.34 4,263,402 -1.19(-1.06%)
Feb 12, 2024 111.50 112.63 111.21 112.53 4,232,084 +0.72(+0.64%)
Feb 09, 2024 112.25 112.63 111.19 111.81 5,947,681 -0.62(-0.55%)
Feb 08, 2024 113.35 113.35 111.52 112.43 7,006,695 -0.88(-0.78%)
Feb 07, 2024 114.60 114.60 112.89 113.31 4,756,853 -0.69(-0.61%)
Feb 06, 2024 111.82 114.51 111.72 114.00 4,734,651 +2.35(+2.10%)
Feb 05, 2024 112.02 112.45 111.15 111.65 5,669,956 -0.46(-0.41%)
Feb 02, 2024 112.96 114.06 111.98 112.11 7,575,715 -2.38(-2.08%)
Feb 01, 2024 112.75 114.54 112.00 114.49 4,520,363 +1.34(+1.18%)
Jan 31, 2024 114.00 114.53 112.62 113.15 8,322,153 -0.33(-0.29%)
Jan 30, 2024 113.90 113.92 112.38 113.48 4,768,065 +0.03(+0.03%)
Jan 29, 2024 112.15 113.47 112.03 113.45 6,479,962 +1.44(+1.29%)
Jan 26, 2024 113.23 113.41 111.54 112.01 5,176,709 -0.44(-0.39%)
Jan 25, 2024 111.41 112.57 110.78 112.45 5,648,602 +1.68(+1.52%)
Jan 24, 2024 110.75 113.34 109.74 110.77 8,708,457 -3.23(-2.83%)
Jan 23, 2024 114.45 115.50 112.87 114.00 5,045,735 -0.19(-0.17%)
Jan 22, 2024 114.93 115.64 114.14 114.19 5,062,488 -0.50(-0.44%)
Jan 19, 2024 113.63 114.86 113.46 114.69 6,843,281 +0.67(+0.59%)
Jan 18, 2024 114.20 114.57 113.41 114.02 5,098,027 +0.09(+0.08%)
Jan 17, 2024 113.62 114.50 113.44 113.93 4,671,996 +0.17(+0.15%)
Jan 16, 2024 113.51 114.07 112.91 113.76 5,874,825 -0.16(-0.14%)
Jan 12, 2024 114.17 114.94 113.45 113.92 3,884,934 +0.42(+0.37%)
Jan 11, 2024 113.25 113.73 112.58 113.50 5,163,405 -0.35(-0.31%)
Jan 10, 2024 112.51 113.86 112.26 113.85 4,693,600 +1.66(+1.48%)
Jan 09, 2024 111.61 112.99 111.52 112.19 3,818,963 +0.33(+0.29%)
Jan 08, 2024 110.60 111.98 110.39 111.86 5,054,254 +1.59(+1.44%)
Jan 05, 2024 110.18 110.52 109.50 110.27 4,394,353 -0.18(-0.16%)
Jan 04, 2024 109.15 110.50 108.98 110.45 5,321,695 +1.45(+1.33%)
Jan 03, 2024 109.61 109.72 108.77 108.99 4,260,099 -0.33(-0.30%)
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.