Canada Markets close in 5 hrs 8 mins

Abbott Laboratories (ABT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
120.16-3.11 (-2.52%)
As of 10:35AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 2022119.19121.46119.00120.16120.164,872,816
Jan. 25, 2022123.08124.62121.59123.27123.279,123,500
Jan. 24, 2022124.01124.50120.68123.82123.8210,868,700
Jan. 21, 2022126.81127.09124.86125.83125.8310,126,600
Jan. 20, 2022126.24127.91124.61124.71124.718,652,600
Jan. 19, 2022126.75127.58125.83126.05126.053,996,400
Jan. 18, 2022127.40127.93125.55126.57126.575,850,100
Jan. 14, 2022130.49130.59127.02128.16128.169,256,100
Jan. 13, 2022132.39132.83129.43129.65129.657,174,500
Jan. 13, 20220.47 Dividend
Jan. 12, 2022134.89135.70132.53133.72133.258,416,000
Jan. 11, 2022135.23135.97134.04135.70135.225,709,400
Jan. 10, 2022134.79135.50133.92135.26134.785,975,600
Jan. 07, 2022134.88136.18134.38135.56135.084,366,700
Jan. 06, 2022135.00136.21133.88135.14134.675,710,200
Jan. 05, 2022135.15137.03135.07135.16134.685,948,200
Jan. 04, 2022139.50139.65134.76135.77135.298,241,200
Jan. 03, 2022139.43139.83137.21139.04138.556,688,100
Dec. 31, 2021141.00141.77140.72140.74140.253,271,800
Dec. 30, 2021141.41141.75140.59141.00140.502,809,100
Dec. 29, 2021140.47141.66139.33141.19140.692,848,900
Dec. 28, 2021141.58141.71140.13140.47139.983,296,000
Dec. 27, 2021139.82142.60139.43141.46140.963,801,700
Dec. 23, 2021139.65140.23138.72139.16138.673,491,800
Dec. 22, 2021135.88139.02135.79138.99138.506,768,900
Dec. 21, 2021136.02137.18133.40135.27134.797,153,800
Dec. 20, 2021136.20137.81134.22134.98134.516,501,200
Dec. 17, 2021137.54139.27136.89137.11136.6312,146,000
Dec. 16, 2021135.44136.61134.60136.09135.616,984,100
Dec. 15, 2021133.54135.67132.90135.56135.086,422,300
Dec. 14, 2021135.93136.00132.00132.94132.478,193,300
Dec. 13, 2021134.50137.00134.50135.96135.485,094,800
Dec. 10, 2021133.42134.50132.87134.37133.904,371,500
Dec. 09, 2021132.50133.11131.48132.53132.062,663,300
Dec. 08, 2021132.80133.45131.12132.37131.905,389,400
Dec. 07, 2021134.00134.08131.80132.42131.955,143,600
Dec. 06, 2021130.76133.28130.61132.47132.006,601,600
Dec. 03, 2021128.88130.46128.03130.27129.815,254,500
Dec. 02, 2021126.29129.85126.29128.38127.935,090,800
Dec. 01, 2021126.48128.48125.12126.74126.294,816,700
Nov. 30, 2021128.20128.79125.34125.77125.337,269,900
Nov. 29, 2021126.35128.94125.36128.03127.585,648,200
Nov. 26, 2021127.81129.75125.44125.88125.444,671,400
Nov. 24, 2021124.07125.28124.00125.07124.633,729,500
Nov. 23, 2021124.51124.89123.22124.48124.044,873,700
Nov. 22, 2021126.78126.80124.68125.26124.824,205,400
Nov. 19, 2021128.41128.53126.46126.84126.396,867,700
Nov. 18, 2021129.31129.43127.47127.64127.194,466,100
Nov. 17, 2021130.61130.70128.54128.62128.174,759,900
Nov. 16, 2021129.64131.60129.64130.89130.434,141,300
Nov. 15, 2021128.77130.20128.26129.44128.994,565,800
Nov. 12, 2021127.94128.85127.12128.45128.006,462,200
Nov. 11, 2021127.97128.96127.24127.25126.805,054,800
Nov. 10, 2021126.19128.11126.05127.82127.375,358,900
Nov. 09, 2021126.70127.50126.25126.43125.995,130,300
Nov. 08, 2021124.00127.23123.81126.80126.354,930,000
Nov. 05, 2021127.08127.32123.93124.37123.937,989,800
Nov. 04, 2021128.95129.49128.19129.09128.644,675,900
Nov. 03, 2021127.38128.74126.97128.70128.255,110,600
Nov. 02, 2021129.33129.53127.29127.71127.268,069,600
Nov. 01, 2021128.64129.53128.29128.94128.493,494,700
Oct. 29, 2021127.26129.01126.83128.89128.444,692,200
Oct. 28, 2021128.03128.94127.04127.71127.263,645,300
Oct. 27, 2021129.00129.40127.37127.71127.264,128,600
Oct. 26, 2021127.00128.78126.79128.13127.683,994,000
Oct. 25, 2021126.49126.85125.40126.58126.144,426,900
Oct. 22, 2021125.51126.84124.88126.72126.275,742,300
Oct. 21, 2021123.51125.60123.09125.05124.614,984,000
Oct. 20, 2021123.53124.80122.19123.31122.888,401,900
Oct. 19, 2021117.06120.18117.06119.34118.925,880,000
Oct. 18, 2021117.29117.49116.30116.82116.415,275,800
Oct. 15, 2021118.08118.33117.13117.49117.086,012,400
Oct. 14, 2021116.66117.68116.64117.57117.164,977,400
Oct. 14, 20210.45 Dividend
Oct. 13, 2021117.50118.23116.44117.00116.143,935,100
Oct. 12, 2021117.90118.31116.41117.32116.464,599,200
Oct. 11, 2021118.15118.94116.85116.88116.023,873,200
Oct. 08, 2021118.09119.33117.82118.39117.527,193,200
Oct. 07, 2021117.55118.71117.45117.91117.044,505,800
Oct. 06, 2021115.75116.57114.40116.49115.635,498,900
Oct. 05, 2021116.11116.95115.53115.88115.034,238,400
Oct. 04, 2021116.61117.57114.86115.53114.685,903,500
Oct. 01, 2021118.20118.43115.10117.21116.358,173,200
Sep. 30, 2021119.86120.67118.10118.13117.264,786,200
Sep. 29, 2021118.92120.06118.77119.46118.584,511,300
Sep. 28, 2021119.60119.76117.97118.74117.875,855,200
Sep. 27, 2021123.33123.50120.45120.58119.696,481,200
Sep. 24, 2021124.81125.48124.27124.37123.463,045,700
Sep. 23, 2021125.42125.90124.81125.30124.384,161,500
Sep. 22, 2021125.50125.74124.18124.65123.736,553,400
Sep. 21, 2021125.57126.78125.10125.13124.214,918,600
Sep. 20, 2021125.60126.57123.81124.87123.955,262,200
Sep. 17, 2021126.78127.80126.46126.79125.8610,045,200
Sep. 16, 2021127.87127.97126.30127.44126.503,317,100
Sep. 15, 2021126.88128.18126.28127.49126.554,803,200
Sep. 14, 2021127.35127.99126.71127.05126.124,197,400
Sep. 13, 2021129.67129.70124.81126.62125.695,811,000
Sep. 10, 2021128.00129.44128.00128.80127.854,126,900
Sep. 09, 2021129.15129.15127.33127.98127.044,546,900
Sep. 08, 2021128.56129.52128.00129.06128.113,121,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...