Canada markets open in 1 hour 6 minutes

Abbott Laboratories (ABT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
115.95+1.32 (+1.15%)
At close: 04:00PM EDT
116.10 +0.15 (+0.13%)
Pre-Market: 08:19AM EDT
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 09, 2024114.98116.27114.56115.95115.954,256,900
Oct 08, 2024113.75115.30113.75114.63114.634,341,500
Oct 07, 2024112.30113.61111.80113.36113.366,912,900
Oct 04, 2024112.13112.75111.68112.64112.644,366,300
Oct 03, 2024113.51113.51111.79112.23112.233,472,100
Oct 02, 2024113.38113.79112.03113.64113.643,454,000
Oct 01, 2024114.21114.22112.80113.56113.564,264,000
Sept 30, 2024112.57114.09112.10114.01114.015,035,600
Sept 27, 2024112.93113.38112.32112.43112.433,566,400
Sept 26, 2024112.31112.93112.10112.73112.733,508,700
Sept 25, 2024113.82114.19111.85112.61112.615,159,100
Sept 24, 2024114.21114.41113.18113.34113.345,029,800
Sept 23, 2024113.79114.90112.96114.81114.815,005,200
Sept 20, 2024113.75114.16113.20113.70113.708,403,400
Sept 19, 2024115.49115.66113.25114.15114.158,144,100
Sept 18, 2024117.50117.50114.52114.88114.885,990,200
Sept 17, 2024117.80118.54117.26118.13118.134,982,500
Sept 16, 2024117.00117.68116.42117.63117.633,637,100
Sept 13, 2024116.02117.05115.94116.40116.403,350,100
Sept 12, 2024116.50117.31115.59116.83116.834,349,300
Sept 11, 2024116.39116.72114.72116.60116.606,535,600
Sept 10, 2024116.15117.25115.43117.11117.114,963,700
Sept 09, 2024114.46116.73114.32116.43116.435,101,000
Sept 06, 2024113.63114.34113.01113.86113.863,802,200
Sept 05, 2024114.26114.48112.52113.10113.102,928,000
Sept 04, 2024114.69115.59113.57114.40114.403,659,200
Sept 03, 2024113.36114.83113.36114.66114.664,436,900
Aug 30, 2024113.00113.47111.89113.27113.274,320,100
Aug 29, 2024113.30113.50112.52112.76112.763,375,800
Aug 28, 2024113.10113.42112.37112.90112.903,836,700
Aug 27, 2024113.06113.17112.14113.10113.102,705,300
Aug 26, 2024112.74113.26112.06112.70112.703,212,700
Aug 23, 2024112.40112.78111.89112.69112.694,511,600
Aug 22, 2024111.79112.15111.05112.10112.103,690,400
Aug 21, 2024110.97111.45110.68111.39111.394,081,400
Aug 20, 2024111.82112.09110.33110.77110.775,822,400
Aug 19, 2024111.00112.25110.84111.90111.903,495,800
Aug 16, 2024111.36111.60110.57111.00111.004,643,300
Aug 15, 2024110.47111.33109.76110.94110.947,458,500
Aug 14, 2024108.07110.18107.71109.89109.895,822,900
Aug 13, 2024107.80108.56107.60108.24108.244,920,400
Aug 12, 2024108.40108.40107.11107.80107.804,795,900
Aug 09, 2024109.28109.28107.69108.71108.715,435,000
Aug 08, 2024109.95111.22109.22109.76109.765,476,600
Aug 07, 2024109.61112.35109.40109.94109.946,365,100
Aug 06, 2024108.95110.64108.63109.50109.505,634,800
Aug 05, 2024111.34112.00108.37108.63108.637,121,400
Aug 02, 2024110.18112.04108.40111.31111.319,885,700
Aug 01, 2024106.65110.68106.33110.15110.159,069,200
Jul 31, 2024105.50106.83103.55105.94105.948,238,400
Jul 30, 2024104.76105.68102.78105.32105.329,126,300
Jul 29, 2024100.59105.1899.92104.77104.7719,452,700
Jul 26, 2024106.46107.14104.66105.24105.248,611,600
Jul 25, 2024107.02108.71105.92105.96105.966,356,600
Jul 24, 2024104.22107.31103.54107.26107.268,680,900
Jul 23, 2024104.01104.33103.37103.92103.925,894,500
Jul 22, 2024102.50103.83102.31103.72103.727,880,300
Jul 19, 2024100.61102.40100.08102.03102.0311,963,600
Jul 18, 2024102.39104.1599.71100.07100.0713,078,800
Jul 17, 2024102.65105.65102.50104.68104.6813,438,300
Jul 16, 2024102.92103.87102.51102.72102.727,656,900
Jul 15, 2024103.93104.16102.58102.96102.964,970,800
Jul 15, 20240.55 Dividend
Jul 12, 2024104.67104.93104.11104.22103.674,277,600
Jul 11, 2024103.38104.64103.06104.18103.635,025,300
Jul 10, 2024101.42103.08101.27103.05102.516,598,900
Jul 09, 2024102.39102.59100.75101.64101.106,268,500
Jul 08, 2024103.78103.85101.94102.12101.584,542,000
Jul 05, 2024102.03104.07101.76104.02103.476,582,700
Jul 03, 2024103.36103.66102.18102.33101.792,017,800
Jul 02, 2024102.70103.39102.70103.20102.663,650,500
Jul 01, 2024104.16105.51102.61103.20102.664,588,900
Jun 28, 2024104.70105.16103.53103.91103.368,283,600
Jun 27, 2024105.25105.32103.92104.65104.104,137,600
Jun 26, 2024105.09105.65104.32104.88104.335,406,600
Jun 25, 2024105.40105.98104.82105.49104.934,722,600
Jun 24, 2024106.29106.29104.94105.30104.745,201,300
Jun 21, 2024106.66106.93105.24105.72105.1610,329,100
Jun 20, 2024103.53106.84103.47106.57106.019,154,900
Jun 18, 2024103.26104.09103.25103.99103.444,501,000
Jun 17, 2024102.91103.94102.54103.45102.903,936,200
Jun 14, 2024103.29103.72102.43103.68103.133,683,100
Jun 13, 2024103.64103.70102.60103.45102.904,719,500
Jun 12, 2024105.91105.91104.29104.38103.834,569,000
Jun 11, 2024107.32107.32105.53105.81105.257,536,000
Jun 10, 2024107.63108.98107.04107.49106.928,556,500
Jun 07, 2024103.86108.13103.37107.58107.018,666,600
Jun 06, 2024103.29105.00102.81104.27103.729,835,500
Jun 05, 2024102.93103.42101.98103.23102.693,302,300
Jun 04, 2024102.80103.49102.54103.43102.883,880,400
Jun 03, 2024102.17104.13101.92102.87102.334,915,100
May 31, 2024101.86102.30101.39102.19101.657,915,700
May 30, 2024101.28102.61100.86101.74101.205,126,700
May 29, 2024101.09101.77100.64100.73100.204,960,900
May 28, 2024103.57103.59101.56101.95101.414,771,100
May 24, 2024104.15104.37103.58103.95103.404,455,600
May 23, 2024103.96104.91103.44104.23103.685,862,200
May 22, 2024102.95105.14102.94104.82104.275,933,400
May 21, 2024103.52103.86102.41102.96102.424,391,600
May 20, 2024103.78103.80103.02103.21102.677,165,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...