Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 2023111.25111.61110.11111.07111.074,158,045
Jan 25, 2023110.00112.24109.59111.00111.006,070,800
Jan 24, 2023113.00114.17112.28112.53112.534,662,000
Jan 23, 2023112.43114.70112.42114.01114.016,115,300
Jan 20, 2023112.20113.04111.65112.82112.825,050,900
Jan 19, 2023111.06112.32110.59111.80111.806,157,700
Jan 18, 2023113.21113.58111.19111.51111.514,288,500
Jan 17, 2023113.50114.28113.06113.39113.395,711,000
Jan 13, 2023111.27113.89111.19113.51113.515,348,700
Jan 12, 2023111.99112.39110.89111.36111.364,697,700
Jan 11, 2023114.87115.69112.14113.15113.155,350,300
Jan 10, 2023112.50114.08112.32113.85113.855,591,700
Jan 09, 2023113.52113.67112.02112.15112.157,277,700
Jan 06, 2023112.00112.74110.21112.33112.333,800,000
Jan 05, 2023111.10111.71110.36110.80110.804,896,900
Jan 04, 2023111.01111.94110.35111.21111.214,395,500
Jan 03, 2023110.51111.33108.75109.58109.584,171,900
Dec 30, 2022109.80110.12108.66109.79109.793,469,300
Dec 29, 2022108.75110.76108.46110.31110.313,047,800
Dec 28, 2022109.02110.10107.74107.83107.833,265,200
Dec 27, 2022108.35109.05107.38108.57108.572,927,400
Dec 23, 2022107.67108.40107.10108.18108.182,618,400
Dec 22, 2022107.71108.16106.22108.03108.033,311,100
Dec 21, 2022107.09108.39107.06108.14108.143,228,600
Dec 20, 2022106.61106.99105.62106.49106.493,673,000
Dec 19, 2022106.74107.18105.83106.59106.594,352,000
Dec 16, 2022107.70107.85105.78106.91106.917,976,100
Dec 15, 2022109.85110.00108.41108.52108.524,947,800
Dec 14, 2022111.37112.91110.53111.26111.265,614,900
Dec 13, 2022112.32112.70111.06111.53111.536,246,000
Dec 12, 2022107.73109.59107.73109.49109.494,752,500
Dec 09, 2022106.73108.48106.45107.51107.515,346,400
Dec 08, 2022104.66107.09104.23106.92106.924,607,700
Dec 07, 2022104.02105.49104.02104.81104.813,592,400
Dec 06, 2022104.99105.41103.13103.86103.864,175,700
Dec 05, 2022106.89107.06105.06105.41105.414,687,100
Dec 02, 2022106.75108.14106.20108.09108.094,944,100
Dec 01, 2022108.24108.65107.35107.93107.935,076,200
Nov 30, 2022105.13107.70103.44107.58107.5812,737,300
Nov 29, 2022105.00105.38104.48105.00105.004,832,300
Nov 28, 2022106.72107.75105.13105.39105.394,149,700
Nov 25, 2022106.67107.35106.51106.96106.962,558,100
Nov 23, 2022104.97106.47104.40106.02106.024,617,500
Nov 22, 2022103.98105.00102.87104.87104.874,511,700
Nov 21, 2022103.73104.90103.67103.88103.884,148,800
Nov 18, 2022103.52104.19102.94103.87103.873,931,800
Nov 17, 2022102.67103.09101.55102.56102.563,332,900
Nov 16, 2022104.24105.30103.26103.61103.613,292,800
Nov 15, 2022103.45104.48102.38103.14103.145,262,900
Nov 14, 2022103.67104.31101.99102.01102.015,661,600
Nov 11, 2022104.64105.91103.93104.09104.097,106,900
Nov 10, 2022103.03104.44102.14104.23104.235,907,400
Nov 09, 202299.91101.2799.2599.4699.465,339,600
Nov 08, 202299.90100.2698.9599.6499.645,708,200
Nov 07, 202298.78100.0498.1399.5099.504,903,700
Nov 04, 202297.8398.2396.1598.0798.074,902,800
Nov 03, 202296.8197.0195.3596.4596.454,873,400
Nov 02, 202298.73101.2398.0298.0498.045,196,700
Nov 01, 202299.62100.3298.6499.3199.315,249,400
Oct 31, 202299.1399.5098.1598.9498.945,885,600
Oct 28, 202297.32100.0297.2099.4999.495,768,100
Oct 27, 202298.6798.6796.7796.9396.936,610,000
Oct 26, 202298.0999.5297.8898.4298.428,290,100
Oct 25, 202298.0798.9097.6697.9597.957,114,400
Oct 24, 202296.0598.4995.9098.2998.298,118,000
Oct 21, 202294.3595.5293.2595.0695.069,859,000
Oct 20, 202296.5297.7495.0195.2195.2112,651,200
Oct 19, 2022101.00101.1796.3298.1198.1118,525,200
Oct 18, 2022105.81106.67104.66104.98104.988,943,900
Oct 17, 2022102.12103.95101.87103.52103.527,315,800
Oct 14, 2022103.18103.92100.79100.91100.916,087,200
Oct 13, 202297.93103.0897.68102.47102.476,250,900
Oct 12, 2022101.25101.91100.06100.08100.084,106,200
Oct 11, 2022100.85102.75100.09101.75101.755,304,800
Oct 10, 2022102.12102.32100.32101.13101.134,044,600
Oct 07, 2022102.50105.09101.04101.79101.798,485,900
Oct 06, 2022102.86103.21101.88102.45102.456,348,100
Oct 05, 2022102.17103.96101.92103.38103.383,803,400
Oct 04, 2022100.74103.21100.54103.08103.085,710,800
Oct 03, 202297.80100.1997.4099.5299.524,817,600
Sept 30, 202298.7199.5096.6796.7696.766,728,400
Sept 29, 202298.8599.1897.5598.2998.296,698,800
Sept 28, 202298.0799.2797.5798.7298.727,206,900
Sept 27, 2022100.25100.7397.9198.3398.336,377,800
Sept 26, 2022100.18100.6599.2699.8499.846,037,800
Sept 23, 2022100.39100.8998.81100.68100.686,214,600
Sept 22, 2022100.05101.8399.85101.07101.075,567,500
Sept 21, 2022102.87103.92100.62100.65100.654,720,500
Sept 20, 2022102.79103.03101.23102.31102.314,617,100
Sept 19, 2022103.25104.11102.25104.09104.093,816,000
Sept 16, 2022104.79105.00103.41104.00104.008,898,200
Sept 15, 2022106.06107.08104.86105.06105.064,237,000
Sept 14, 2022105.93106.79105.01105.78105.783,264,200
Sept 13, 2022107.22107.58105.58105.84105.845,300,800
Sept 12, 2022108.78109.67108.51109.29109.294,358,100
Sept 09, 2022107.13109.07107.03108.48108.485,781,200
Sept 08, 2022103.63107.57103.59106.99106.998,700,700
Sept 07, 2022102.88104.97102.74104.70104.705,100,800
Sept 06, 2022102.50103.93102.24102.71102.714,670,400
Sept 02, 2022105.45105.65101.98102.50102.504,103,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...