Canada markets close in 3 hours 26 minutes

Abbott Laboratories (ABT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
113.00-0.77 (-0.68%)
As of 12:34PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022113.20114.93112.91113.00113.001,340,479
May 24, 2022115.16115.16111.83113.77113.775,272,600
May 23, 2022113.85115.36112.94115.03115.034,357,000
May 20, 2022113.40113.72110.82113.24113.244,495,800
May 19, 2022112.03113.01110.52112.44112.446,304,800
May 18, 2022113.42114.70112.23112.74112.746,933,900
May 17, 2022111.59115.43111.59114.54114.549,172,000
May 16, 2022109.40110.52107.81109.71109.717,459,000
May 13, 2022108.36110.51108.36109.88109.886,158,600
May 12, 2022105.50108.02104.63107.97107.978,516,100
May 11, 2022106.66108.02105.66105.84105.846,636,100
May 10, 2022108.91109.63106.21106.75106.756,248,300
May 09, 2022110.69111.20106.94107.39107.396,478,200
May 06, 2022112.55113.67110.97112.27112.274,966,800
May 05, 2022114.86115.00111.68113.01113.015,703,300
May 04, 2022112.50116.33111.13115.70115.705,347,400
May 03, 2022113.05114.34111.82112.43112.434,491,500
May 02, 2022113.50114.02110.28112.83112.834,905,000
Apr 29, 2022117.06117.77113.13113.50113.506,814,600
Apr 28, 2022117.55118.74116.83118.01118.014,960,000
Apr 27, 2022117.29118.58116.13116.72116.724,178,700
Apr 26, 2022118.61119.64116.97116.97116.973,366,300
Apr 25, 2022119.16120.31117.84120.01120.014,503,500
Apr 22, 2022123.02123.18119.56119.64119.646,710,100
Apr 21, 2022123.18124.35122.65123.37123.377,321,100
Apr 20, 2022119.48124.05117.50122.64122.648,334,200
Apr 19, 2022116.68120.23116.65119.98119.985,120,900
Apr 18, 2022117.02118.33115.54116.29116.294,115,900
Apr 14, 2022120.05120.25117.56117.69117.693,140,000
Apr 13, 2022117.56119.81117.25119.48119.484,407,900
Apr 13, 20220.47 Dividend
Apr 12, 2022119.79120.61117.72118.39117.924,432,300
Apr 11, 2022123.48123.50119.78120.04119.564,071,100
Apr 08, 2022123.42124.36122.11123.25122.765,093,900
Apr 07, 2022119.60124.21119.29123.37122.885,863,500
Apr 06, 2022119.00120.19117.76119.94119.465,485,100
Apr 05, 2022118.26121.19118.14119.48119.016,113,400
Apr 04, 2022117.87118.98117.57118.88118.414,037,200
Apr 01, 2022118.84118.97117.26118.58118.114,314,000
Mar 31, 2022120.21120.49118.10118.36117.895,432,600
Mar 30, 2022119.87120.74119.47120.38119.904,064,800
Mar 29, 2022121.83122.07119.31120.19119.715,126,100
Mar 28, 2022119.38120.00118.71119.99119.515,350,900
Mar 25, 2022118.65119.31117.74118.95118.482,896,300
Mar 24, 2022117.38117.88116.61117.82117.354,505,800
Mar 23, 2022121.11121.24116.74116.92116.465,656,000
Mar 22, 2022121.89122.53121.26121.89121.414,479,600
Mar 21, 2022121.93123.10121.16121.76121.284,135,100
Mar 18, 2022121.74122.67120.68122.45121.967,823,800
Mar 17, 2022119.00121.24118.73121.20120.723,998,900
Mar 16, 2022118.21119.54116.96119.48119.014,441,800
Mar 15, 2022117.50117.79116.22117.48117.015,041,200
Mar 14, 2022114.90117.21114.58115.52115.065,527,500
Mar 11, 2022117.44118.06113.88114.02113.578,012,400
Mar 10, 2022117.18117.81115.73117.00116.544,377,600
Mar 09, 2022117.90119.20116.44118.39117.925,004,700
Mar 08, 2022117.91119.02115.71116.11115.656,694,000
Mar 07, 2022120.54120.89117.26118.86118.396,632,000
Mar 04, 2022119.93121.76119.01121.41120.935,911,400
Mar 03, 2022120.80122.07120.49120.97120.495,223,100
Mar 02, 2022118.62121.05118.26120.36119.886,419,800
Mar 01, 2022120.31121.16117.38118.17117.706,697,700
Feb 28, 2022121.05121.06119.15120.62120.146,828,400
Feb 25, 2022118.72122.93118.50122.41121.925,837,700
Feb 24, 2022115.00118.92114.43118.72118.256,252,600
Feb 23, 2022118.00118.84116.99117.25116.785,184,200
Feb 22, 2022116.54119.33116.10117.51117.048,372,800
Feb 18, 2022120.00120.31114.84116.79116.3312,376,100
Feb 17, 2022122.99123.18120.47120.58120.103,688,300
Feb 16, 2022123.45124.11121.56123.68123.195,078,100
Feb 15, 2022124.19125.42123.41123.98123.495,298,000
Feb 14, 2022125.00125.57121.98122.78122.297,433,900
Feb 11, 2022127.78128.92125.15125.49124.994,803,200
Feb 10, 2022128.57129.92127.17127.76127.255,917,700
Feb 09, 2022129.52130.79129.42130.49129.973,434,200
Feb 08, 2022127.53128.94127.16128.65128.143,890,900
Feb 07, 2022129.87129.95127.68128.05127.544,035,200
Feb 04, 2022129.56130.52128.60129.71129.204,149,700
Feb 03, 2022128.63130.94128.26130.11129.595,613,300
Feb 02, 2022128.25130.74127.86130.04129.527,450,500
Feb 01, 2022127.37127.66126.24127.20126.705,602,000
Jan 31, 2022125.52127.96125.13127.46126.957,210,000
Jan 28, 2022120.77125.53119.61125.35124.858,286,500
Jan 27, 2022120.98123.17119.74120.44119.969,179,500
Jan 26, 2022119.19121.68119.00120.07119.5914,753,100
Jan 25, 2022123.08124.62121.59123.27122.789,126,600
Jan 24, 2022124.01124.50120.68123.82123.3310,864,500
Jan 21, 2022126.81127.09124.86125.83125.3310,132,700
Jan 20, 2022126.24127.91124.61124.71124.218,652,600
Jan 19, 2022126.75127.58125.83126.05125.553,996,400
Jan 18, 2022127.40127.93125.55126.57126.075,850,100
Jan 14, 2022130.49130.59127.02128.16127.659,256,900
Jan 13, 2022132.39132.83129.43129.65129.147,174,500
Jan 13, 20220.47 Dividend
Jan 12, 2022134.89135.70132.53133.72132.728,416,000
Jan 11, 2022135.23135.97134.04135.70134.695,709,400
Jan 10, 2022134.79135.50133.92135.26134.255,975,600
Jan 07, 2022134.88136.18134.38135.56134.554,367,500
Jan 06, 2022135.00136.21133.88135.14134.135,710,200
Jan 05, 2022135.15137.03135.07135.16134.155,948,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...