Abbott Laboratories (ABT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 99.38 | 99.48 | 98.51 | 99.08 | 99.08 | 5,199,300 |
| Mar 29, 2023 | 98.01 | 98.74 | 97.25 | 98.62 | 98.62 | 6,780,200 |
| Mar 28, 2023 | 98.10 | 98.24 | 96.61 | 97.11 | 97.11 | 4,815,400 |
| Mar 27, 2023 | 99.00 | 99.48 | 98.27 | 98.46 | 98.46 | 4,627,700 |
| Mar 24, 2023 | 97.04 | 98.08 | 96.81 | 98.05 | 98.05 | 5,269,100 |
| Mar 23, 2023 | 96.90 | 97.81 | 96.44 | 97.04 | 97.04 | 4,525,000 |
| Mar 22, 2023 | 98.61 | 99.31 | 96.84 | 96.86 | 96.86 | 3,606,700 |
| Mar 21, 2023 | 98.17 | 98.41 | 97.29 | 98.33 | 98.33 | 4,475,000 |
| Mar 20, 2023 | 97.26 | 98.20 | 97.18 | 97.87 | 97.87 | 6,075,700 |
| Mar 17, 2023 | 99.01 | 99.20 | 96.51 | 97.01 | 97.01 | 10,848,100 |
| Mar 16, 2023 | 97.06 | 99.28 | 97.00 | 99.03 | 99.03 | 5,289,100 |
| Mar 15, 2023 | 97.50 | 97.94 | 96.70 | 97.80 | 97.80 | 5,712,100 |
| Mar 14, 2023 | 99.28 | 99.50 | 97.34 | 98.55 | 98.55 | 5,093,900 |
| Mar 13, 2023 | 96.60 | 99.20 | 96.39 | 98.19 | 98.19 | 6,553,000 |
| Mar 10, 2023 | 97.76 | 98.40 | 96.56 | 96.96 | 96.96 | 7,042,400 |
| Mar 09, 2023 | 99.89 | 99.97 | 97.50 | 97.85 | 97.85 | 5,146,000 |
| Mar 08, 2023 | 99.92 | 100.27 | 99.26 | 99.40 | 99.40 | 6,252,600 |
| Mar 07, 2023 | 102.86 | 103.10 | 99.82 | 99.98 | 99.98 | 6,349,000 |
| Mar 06, 2023 | 104.51 | 104.60 | 102.63 | 102.75 | 102.75 | 5,005,100 |
| Mar 03, 2023 | 102.90 | 104.51 | 102.76 | 104.45 | 104.45 | 4,982,400 |
| Mar 02, 2023 | 100.27 | 102.98 | 100.27 | 102.63 | 102.63 | 5,209,900 |
| Mar 01, 2023 | 100.70 | 101.36 | 100.39 | 100.83 | 100.83 | 3,963,500 |
| Feb 28, 2023 | 99.84 | 102.42 | 99.69 | 101.72 | 101.72 | 7,877,000 |
| Feb 27, 2023 | 101.28 | 101.31 | 99.66 | 99.77 | 99.77 | 4,489,800 |
| Feb 24, 2023 | 101.45 | 101.80 | 99.89 | 100.46 | 100.46 | 5,476,800 |
| Feb 23, 2023 | 103.24 | 103.78 | 101.66 | 102.55 | 102.55 | 4,611,100 |
| Feb 22, 2023 | 103.24 | 103.85 | 100.50 | 102.69 | 102.69 | 8,900,900 |
| Feb 21, 2023 | 105.85 | 106.14 | 103.35 | 103.65 | 103.65 | 5,204,300 |
| Feb 17, 2023 | 105.54 | 106.96 | 105.49 | 106.74 | 106.74 | 3,564,100 |
| Feb 16, 2023 | 105.77 | 107.39 | 105.67 | 106.08 | 106.08 | 3,299,000 |
| Feb 15, 2023 | 106.76 | 107.31 | 106.28 | 107.28 | 107.28 | 4,060,300 |
| Feb 14, 2023 | 108.19 | 108.34 | 106.36 | 107.26 | 107.26 | 4,244,000 |
| Feb 13, 2023 | 108.32 | 109.14 | 107.77 | 108.52 | 108.52 | 3,711,000 |
| Feb 10, 2023 | 108.26 | 108.90 | 107.80 | 108.16 | 108.16 | 4,186,300 |
| Feb 09, 2023 | 110.69 | 111.27 | 107.51 | 108.07 | 108.07 | 3,912,700 |
| Feb 08, 2023 | 111.40 | 111.87 | 109.75 | 110.20 | 110.20 | 4,222,300 |
| Feb 07, 2023 | 110.04 | 112.41 | 109.88 | 111.99 | 111.99 | 3,401,600 |
| Feb 06, 2023 | 111.57 | 111.69 | 110.46 | 110.75 | 110.75 | 4,145,600 |
| Feb 03, 2023 | 111.81 | 112.33 | 110.66 | 111.79 | 111.79 | 3,754,500 |
| Feb 02, 2023 | 111.28 | 112.37 | 110.89 | 112.25 | 112.25 | 5,051,800 |
| Feb 01, 2023 | 110.78 | 112.09 | 109.67 | 111.82 | 111.82 | 4,532,300 |
| Jan 31, 2023 | 109.79 | 110.66 | 108.87 | 110.55 | 110.55 | 5,698,300 |
| Jan 30, 2023 | 109.81 | 110.67 | 109.62 | 109.81 | 109.81 | 4,434,800 |
| Jan 27, 2023 | 110.65 | 111.26 | 109.81 | 109.95 | 109.95 | 4,860,600 |
| Jan 26, 2023 | 111.25 | 111.62 | 110.11 | 111.07 | 111.07 | 4,159,500 |
| Jan 25, 2023 | 110.00 | 112.24 | 109.59 | 111.00 | 111.00 | 6,070,800 |
| Jan 24, 2023 | 112.86 | 113.66 | 112.28 | 112.53 | 112.53 | 4,662,000 |
| Jan 23, 2023 | 112.43 | 114.70 | 112.42 | 114.01 | 114.01 | 6,115,300 |
| Jan 20, 2023 | 112.20 | 113.04 | 111.65 | 112.82 | 112.82 | 5,078,300 |
| Jan 19, 2023 | 111.06 | 112.32 | 110.59 | 111.80 | 111.80 | 6,157,700 |
| Jan 18, 2023 | 113.21 | 113.58 | 111.19 | 111.51 | 111.51 | 4,288,500 |
| Jan 17, 2023 | 113.50 | 114.28 | 113.06 | 113.39 | 113.39 | 5,711,000 |
| Jan 13, 2023 | 111.27 | 113.89 | 111.19 | 113.51 | 113.51 | 5,348,700 |
| Jan 12, 2023 | 111.99 | 112.39 | 110.89 | 111.36 | 111.36 | 4,697,700 |
| Jan 12, 2023 | 0.51 Dividend | |||||
| Jan 11, 2023 | 114.87 | 115.69 | 112.14 | 113.15 | 112.64 | 5,350,300 |
| Jan 10, 2023 | 112.50 | 114.08 | 112.32 | 113.85 | 113.34 | 5,591,700 |
| Jan 09, 2023 | 113.52 | 113.67 | 112.02 | 112.15 | 111.64 | 7,277,700 |
| Jan 06, 2023 | 112.00 | 112.74 | 110.21 | 112.33 | 111.82 | 3,800,400 |
| Jan 05, 2023 | 111.10 | 111.71 | 110.36 | 110.80 | 110.30 | 4,896,900 |
| Jan 04, 2023 | 111.01 | 111.94 | 110.35 | 111.21 | 110.71 | 4,395,500 |
| Jan 03, 2023 | 110.51 | 111.33 | 108.75 | 109.58 | 109.09 | 4,171,900 |
| Dec 30, 2022 | 109.80 | 110.12 | 108.66 | 109.79 | 109.30 | 3,471,000 |
| Dec 29, 2022 | 108.75 | 110.76 | 108.46 | 110.31 | 109.81 | 3,047,800 |
| Dec 28, 2022 | 109.02 | 110.10 | 107.74 | 107.83 | 107.34 | 3,265,200 |
| Dec 27, 2022 | 108.35 | 109.05 | 107.38 | 108.57 | 108.08 | 2,927,400 |
| Dec 23, 2022 | 107.67 | 108.40 | 107.10 | 108.18 | 107.69 | 2,618,400 |
| Dec 22, 2022 | 107.71 | 108.16 | 106.22 | 108.03 | 107.54 | 3,311,100 |
| Dec 21, 2022 | 107.09 | 108.39 | 107.06 | 108.14 | 107.65 | 3,228,600 |
| Dec 20, 2022 | 106.61 | 106.99 | 105.62 | 106.49 | 106.01 | 3,673,000 |
| Dec 19, 2022 | 106.74 | 107.18 | 105.83 | 106.59 | 106.11 | 4,352,000 |
| Dec 16, 2022 | 107.70 | 107.85 | 105.78 | 106.91 | 106.43 | 7,976,100 |
| Dec 15, 2022 | 109.85 | 110.00 | 108.41 | 108.52 | 108.03 | 4,947,800 |
| Dec 14, 2022 | 111.37 | 112.91 | 110.53 | 111.26 | 110.76 | 5,614,900 |
| Dec 13, 2022 | 112.32 | 112.70 | 111.06 | 111.53 | 111.03 | 6,246,000 |
| Dec 12, 2022 | 107.73 | 109.59 | 107.73 | 109.49 | 109.00 | 4,752,500 |
| Dec 09, 2022 | 106.73 | 108.48 | 106.45 | 107.51 | 107.03 | 5,346,400 |
| Dec 08, 2022 | 104.66 | 107.09 | 104.23 | 106.92 | 106.44 | 4,607,700 |
| Dec 07, 2022 | 104.02 | 105.49 | 104.02 | 104.81 | 104.34 | 3,592,400 |
| Dec 06, 2022 | 104.99 | 105.41 | 103.13 | 103.86 | 103.39 | 4,175,700 |
| Dec 05, 2022 | 106.89 | 107.06 | 105.06 | 105.41 | 104.93 | 4,687,100 |
| Dec 02, 2022 | 106.75 | 108.14 | 106.20 | 108.09 | 107.60 | 4,944,100 |
| Dec 01, 2022 | 108.24 | 108.65 | 107.35 | 107.93 | 107.44 | 5,076,200 |
| Nov 30, 2022 | 105.13 | 107.70 | 103.44 | 107.58 | 107.10 | 12,737,300 |
| Nov 29, 2022 | 105.00 | 105.38 | 104.48 | 105.00 | 104.53 | 4,832,300 |
| Nov 28, 2022 | 106.72 | 107.75 | 105.13 | 105.39 | 104.91 | 4,149,700 |
| Nov 25, 2022 | 106.67 | 107.35 | 106.51 | 106.96 | 106.48 | 2,558,100 |
| Nov 23, 2022 | 104.97 | 106.47 | 104.40 | 106.02 | 105.54 | 4,617,500 |
| Nov 22, 2022 | 103.98 | 105.00 | 102.87 | 104.87 | 104.40 | 4,511,700 |
| Nov 21, 2022 | 103.73 | 104.90 | 103.67 | 103.88 | 103.41 | 4,148,800 |
| Nov 18, 2022 | 103.52 | 104.19 | 102.94 | 103.87 | 103.40 | 3,931,800 |
| Nov 17, 2022 | 102.67 | 103.09 | 101.55 | 102.56 | 102.10 | 3,332,900 |
| Nov 16, 2022 | 104.24 | 105.30 | 103.26 | 103.61 | 103.14 | 3,292,800 |
| Nov 15, 2022 | 103.45 | 104.48 | 102.38 | 103.14 | 102.68 | 5,262,900 |
| Nov 14, 2022 | 103.67 | 104.31 | 101.99 | 102.01 | 101.55 | 5,661,600 |
| Nov 11, 2022 | 104.64 | 105.91 | 103.93 | 104.09 | 103.62 | 7,106,900 |
| Nov 10, 2022 | 103.03 | 104.44 | 102.14 | 104.23 | 103.76 | 5,907,400 |
| Nov 09, 2022 | 99.91 | 101.27 | 99.25 | 99.46 | 99.01 | 5,339,600 |
| Nov 08, 2022 | 99.90 | 100.26 | 98.95 | 99.64 | 99.19 | 5,708,200 |
| Nov 07, 2022 | 98.78 | 100.04 | 98.13 | 99.50 | 99.05 | 4,903,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
