Canada Markets open in 1 hr 22 mins

Abbott Laboratories (ABT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
109.04-0.26 (-0.24%)
At close: 04:03PM EDT
108.58 -0.11 (-0.10%)
Pre-Market: 08:05AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 2022------
Jul 06, 2022108.83109.50108.13108.69108.693,975,300
Jul 05, 2022108.74109.49107.20109.30109.304,752,300
Jul 01, 2022108.21110.47107.65110.22110.223,291,700
Jun 30, 2022108.08109.08107.36108.65108.656,070,900
Jun 29, 2022107.46109.67106.74109.10109.104,552,100
Jun 28, 2022109.25109.93106.90106.97106.974,185,500
Jun 27, 2022109.90110.10108.30109.08109.083,804,100
Jun 24, 2022107.00109.64106.43109.45109.4514,301,600
Jun 23, 2022105.95106.78105.07106.21106.215,064,800
Jun 22, 2022103.55106.58103.29105.44105.445,511,600
Jun 21, 2022104.86104.95103.33104.41104.415,338,300
Jun 17, 2022101.24103.69101.24102.53102.5310,176,500
Jun 16, 2022102.40102.75101.24102.07102.074,793,600
Jun 15, 2022104.32106.08102.66104.80104.805,278,100
Jun 14, 2022105.10105.40101.95102.94102.945,890,100
Jun 13, 2022107.68108.10105.34105.91105.915,215,300
Jun 10, 2022110.81111.48109.10109.63109.634,805,600
Jun 09, 2022114.64115.44112.68112.71112.713,424,700
Jun 08, 2022115.74116.15114.34114.69114.693,683,400
Jun 07, 2022116.10117.23115.22116.88116.883,285,600
Jun 06, 2022117.38118.23116.04116.42116.424,205,600
Jun 03, 2022116.78117.55116.33116.57116.573,778,200
Jun 02, 2022115.29117.61113.23117.51117.513,856,600
Jun 01, 2022117.85118.00114.53115.08115.084,890,200
May 31, 2022115.56118.09114.40117.46117.4610,563,500
May 27, 2022116.08116.92115.48116.69116.693,884,800
May 26, 2022113.78115.51113.21114.87114.874,027,800
May 25, 2022113.20114.94112.35113.19113.193,921,700
May 24, 2022115.16115.16111.83113.77113.775,272,600
May 23, 2022113.85115.36112.94115.03115.034,357,000
May 20, 2022113.40113.72110.82113.24113.244,509,600
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, 2022108.36110.51108.36109.88109.886,159,300
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, 2022117.06117.77113.13113.50113.506,815,900
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 12, 2022119.79120.61117.72118.39118.394,432,300
Apr 11, 2022123.48123.50119.78120.04120.044,071,100
Apr 08, 2022123.42124.36122.11123.25123.255,093,900
Apr 07, 2022119.60124.21119.29123.37123.375,863,500
Apr 06, 2022119.00120.19117.76119.94119.945,485,100
Apr 05, 2022118.26121.19118.14119.48119.486,113,400
Apr 04, 2022117.87118.98117.57118.88118.884,037,200
Apr 01, 2022118.84118.97117.26118.58118.584,314,000
Mar 31, 2022120.21120.49118.10118.36118.365,432,600
Mar 30, 2022119.87120.74119.47120.38120.384,064,800
Mar 29, 2022121.83122.07119.31120.19120.195,126,100
Mar 28, 2022119.38120.00118.71119.99119.995,350,900
Mar 25, 2022118.65119.31117.74118.95118.952,896,300
Mar 24, 2022117.38117.88116.61117.82117.824,505,800
Mar 23, 2022121.11121.24116.74116.92116.925,656,000
Mar 22, 2022121.89122.53121.26121.89121.894,479,600
Mar 21, 2022121.93123.10121.16121.76121.764,135,100
Mar 18, 2022121.74122.67120.68122.45122.457,823,800
Mar 17, 2022119.00121.24118.73121.20121.203,998,900
Mar 16, 2022118.21119.54116.96119.48119.484,441,800
Mar 15, 2022117.50117.79116.22117.48117.485,041,200
Mar 14, 2022114.90117.21114.58115.52115.525,527,500
Mar 11, 2022117.44118.06113.88114.02114.028,012,400
Mar 10, 2022117.18117.81115.73117.00117.004,377,600
Mar 09, 2022117.90119.20116.44118.39118.395,004,700
Mar 08, 2022117.91119.02115.71116.11116.116,694,000
Mar 07, 2022120.54120.89117.26118.86118.866,632,000
Mar 04, 2022119.93121.76119.01121.41121.415,911,400
Mar 03, 2022120.80122.07120.49120.97120.975,223,100
Mar 02, 2022118.62121.05118.26120.36120.366,419,800
Mar 01, 2022120.31121.16117.38118.17118.176,697,700
Feb 28, 2022121.05121.06119.15120.62120.626,828,400
Feb 25, 2022118.72122.93118.50122.41122.415,837,700
Feb 24, 2022115.00118.92114.43118.72118.726,252,600
Feb 23, 2022118.00118.84116.99117.25117.255,184,200
Feb 22, 2022116.54119.33116.10117.51117.518,372,800
Feb 18, 2022120.00120.31114.84116.79116.7912,376,100
Feb 17, 2022122.99123.18120.47120.58120.583,688,300
Feb 16, 2022123.45124.11121.56123.68123.685,078,100
Feb 15, 2022124.19125.42123.41123.98123.985,298,000
Feb 14, 2022125.00125.57121.98122.78122.787,433,900
Feb 11, 2022127.78128.92125.15125.49125.494,803,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...