Abbott Laboratories (ABT)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

111.07

+0.07

(+0.06%)

At close: 04:03PM EST

110.93

-0.14

(-0.13%)

After hours:

06:45PM EST

Time Period:

Jan 26, 2022 - Jan 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 26, 2023	111.25	111.61	110.11	111.07	111.07	4,158,045
Jan 25, 2023	110.00	112.24	109.59	111.00	111.00	6,070,800
Jan 24, 2023	113.00	114.17	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	5,050,900
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 11, 2023	114.87	115.69	112.14	113.15	113.15	5,350,300
Jan 10, 2023	112.50	114.08	112.32	113.85	113.85	5,591,700
Jan 09, 2023	113.52	113.67	112.02	112.15	112.15	7,277,700
Jan 06, 2023	112.00	112.74	110.21	112.33	112.33	3,800,000
Jan 05, 2023	111.10	111.71	110.36	110.80	110.80	4,896,900
Jan 04, 2023	111.01	111.94	110.35	111.21	111.21	4,395,500
Jan 03, 2023	110.51	111.33	108.75	109.58	109.58	4,171,900
Dec 30, 2022	109.80	110.12	108.66	109.79	109.79	3,469,300
Dec 29, 2022	108.75	110.76	108.46	110.31	110.31	3,047,800
Dec 28, 2022	109.02	110.10	107.74	107.83	107.83	3,265,200
Dec 27, 2022	108.35	109.05	107.38	108.57	108.57	2,927,400
Dec 23, 2022	107.67	108.40	107.10	108.18	108.18	2,618,400
Dec 22, 2022	107.71	108.16	106.22	108.03	108.03	3,311,100
Dec 21, 2022	107.09	108.39	107.06	108.14	108.14	3,228,600
Dec 20, 2022	106.61	106.99	105.62	106.49	106.49	3,673,000
Dec 19, 2022	106.74	107.18	105.83	106.59	106.59	4,352,000
Dec 16, 2022	107.70	107.85	105.78	106.91	106.91	7,976,100
Dec 15, 2022	109.85	110.00	108.41	108.52	108.52	4,947,800
Dec 14, 2022	111.37	112.91	110.53	111.26	111.26	5,614,900
Dec 13, 2022	112.32	112.70	111.06	111.53	111.53	6,246,000
Dec 12, 2022	107.73	109.59	107.73	109.49	109.49	4,752,500
Dec 09, 2022	106.73	108.48	106.45	107.51	107.51	5,346,400
Dec 08, 2022	104.66	107.09	104.23	106.92	106.92	4,607,700
Dec 07, 2022	104.02	105.49	104.02	104.81	104.81	3,592,400
Dec 06, 2022	104.99	105.41	103.13	103.86	103.86	4,175,700
Dec 05, 2022	106.89	107.06	105.06	105.41	105.41	4,687,100
Dec 02, 2022	106.75	108.14	106.20	108.09	108.09	4,944,100
Dec 01, 2022	108.24	108.65	107.35	107.93	107.93	5,076,200
Nov 30, 2022	105.13	107.70	103.44	107.58	107.58	12,737,300
Nov 29, 2022	105.00	105.38	104.48	105.00	105.00	4,832,300
Nov 28, 2022	106.72	107.75	105.13	105.39	105.39	4,149,700
Nov 25, 2022	106.67	107.35	106.51	106.96	106.96	2,558,100
Nov 23, 2022	104.97	106.47	104.40	106.02	106.02	4,617,500
Nov 22, 2022	103.98	105.00	102.87	104.87	104.87	4,511,700
Nov 21, 2022	103.73	104.90	103.67	103.88	103.88	4,148,800
Nov 18, 2022	103.52	104.19	102.94	103.87	103.87	3,931,800
Nov 17, 2022	102.67	103.09	101.55	102.56	102.56	3,332,900
Nov 16, 2022	104.24	105.30	103.26	103.61	103.61	3,292,800
Nov 15, 2022	103.45	104.48	102.38	103.14	103.14	5,262,900
Nov 14, 2022	103.67	104.31	101.99	102.01	102.01	5,661,600
Nov 11, 2022	104.64	105.91	103.93	104.09	104.09	7,106,900
Nov 10, 2022	103.03	104.44	102.14	104.23	104.23	5,907,400
Nov 09, 2022	99.91	101.27	99.25	99.46	99.46	5,339,600
Nov 08, 2022	99.90	100.26	98.95	99.64	99.64	5,708,200
Nov 07, 2022	98.78	100.04	98.13	99.50	99.50	4,903,700
Nov 04, 2022	97.83	98.23	96.15	98.07	98.07	4,902,800
Nov 03, 2022	96.81	97.01	95.35	96.45	96.45	4,873,400
Nov 02, 2022	98.73	101.23	98.02	98.04	98.04	5,196,700
Nov 01, 2022	99.62	100.32	98.64	99.31	99.31	5,249,400
Oct 31, 2022	99.13	99.50	98.15	98.94	98.94	5,885,600
Oct 28, 2022	97.32	100.02	97.20	99.49	99.49	5,768,100
Oct 27, 2022	98.67	98.67	96.77	96.93	96.93	6,610,000
Oct 26, 2022	98.09	99.52	97.88	98.42	98.42	8,290,100
Oct 25, 2022	98.07	98.90	97.66	97.95	97.95	7,114,400
Oct 24, 2022	96.05	98.49	95.90	98.29	98.29	8,118,000
Oct 21, 2022	94.35	95.52	93.25	95.06	95.06	9,859,000
Oct 20, 2022	96.52	97.74	95.01	95.21	95.21	12,651,200
Oct 19, 2022	101.00	101.17	96.32	98.11	98.11	18,525,200
Oct 18, 2022	105.81	106.67	104.66	104.98	104.98	8,943,900
Oct 17, 2022	102.12	103.95	101.87	103.52	103.52	7,315,800
Oct 14, 2022	103.18	103.92	100.79	100.91	100.91	6,087,200
Oct 13, 2022	97.93	103.08	97.68	102.47	102.47	6,250,900
Oct 12, 2022	101.25	101.91	100.06	100.08	100.08	4,106,200
Oct 11, 2022	100.85	102.75	100.09	101.75	101.75	5,304,800
Oct 10, 2022	102.12	102.32	100.32	101.13	101.13	4,044,600
Oct 07, 2022	102.50	105.09	101.04	101.79	101.79	8,485,900
Oct 06, 2022	102.86	103.21	101.88	102.45	102.45	6,348,100
Oct 05, 2022	102.17	103.96	101.92	103.38	103.38	3,803,400
Oct 04, 2022	100.74	103.21	100.54	103.08	103.08	5,710,800
Oct 03, 2022	97.80	100.19	97.40	99.52	99.52	4,817,600
Sept 30, 2022	98.71	99.50	96.67	96.76	96.76	6,728,400
Sept 29, 2022	98.85	99.18	97.55	98.29	98.29	6,698,800
Sept 28, 2022	98.07	99.27	97.57	98.72	98.72	7,206,900
Sept 27, 2022	100.25	100.73	97.91	98.33	98.33	6,377,800
Sept 26, 2022	100.18	100.65	99.26	99.84	99.84	6,037,800
Sept 23, 2022	100.39	100.89	98.81	100.68	100.68	6,214,600
Sept 22, 2022	100.05	101.83	99.85	101.07	101.07	5,567,500
Sept 21, 2022	102.87	103.92	100.62	100.65	100.65	4,720,500
Sept 20, 2022	102.79	103.03	101.23	102.31	102.31	4,617,100
Sept 19, 2022	103.25	104.11	102.25	104.09	104.09	3,816,000
Sept 16, 2022	104.79	105.00	103.41	104.00	104.00	8,898,200
Sept 15, 2022	106.06	107.08	104.86	105.06	105.06	4,237,000
Sept 14, 2022	105.93	106.79	105.01	105.78	105.78	3,264,200
Sept 13, 2022	107.22	107.58	105.58	105.84	105.84	5,300,800
Sept 12, 2022	108.78	109.67	108.51	109.29	109.29	4,358,100
Sept 09, 2022	107.13	109.07	107.03	108.48	108.48	5,781,200
Sept 08, 2022	103.63	107.57	103.59	106.99	106.99	8,700,700
Sept 07, 2022	102.88	104.97	102.74	104.70	104.70	5,100,800
Sept 06, 2022	102.50	103.93	102.24	102.71	102.71	4,670,400
Sept 02, 2022	105.45	105.65	101.98	102.50	102.50	4,103,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,700.50+100.90(+0.49%)

S&P 5004,060.43+44.21(+1.10%)

DOW33,949.41+205.57(+0.61%)

CAD/USD0.7510+0.0035(+0.4739%)

CRUDE OIL81.10+0.09(+0.11%)

BTC-CAD30,669.94-286.56(-0.93%)

Abbott Laboratories (ABT)

S&P/TSX
20,700.50
+100.90(+0.49%)

S&P 500
4,060.43
+44.21(+1.10%)

DOW
33,949.41
+205.57(+0.61%)

CAD/USD
0.7510
+0.0035(+0.4739%)

CRUDE OIL
81.10
+0.09(+0.11%)

BTC-CAD
30,669.94
-286.56(-0.93%)