1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Abbott Laboratories (ABT)
  7. Historical

ABT

Abbott Laboratories Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Abbott Laboratories ABT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.67 -0.57% 116.82 16:02:09
Open Price Low Price High Price Close Price Prev Close
117.29 116.3035 117.49 116.82 117.49
more quote information »

ABT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week118.15118.94116.3035117.294,671,510-1.33-1.13%
1 Month125.60126.78114.40119.345,221,053-8.78-6.99%
3 Months120.24129.6992114.40122.624,539,330-3.42-2.84%
6 Months123.60129.6992105.36117.855,473,619-6.78-5.49%
1 Year109.92129.6992103.13116.395,247,6676.906.28%
3 Years69.58129.699261.6193.785,770,41247.2467.89%
5 Years40.85129.699237.3876.805,845,36775.97185.97%

ABT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 117.49 -0.08 -0.07% 118.01 118.33 117.13 6,012,425
Oct 14 2021 117.57 0.57 0.49% 116.72 117.68 116.64 4,977,354
Oct 13 2021 117.00 -0.32 -0.27% 117.32 118.23 116.44 3,895,436
Oct 12 2021 117.32 0.44 0.38% 117.50 118.31 116.41 4,599,145
Oct 11 2021 116.88 -1.51 -1.28% 118.15 118.94 116.845 3,873,192
Oct 08 2021 118.39 0.48 0.41% 118.09 119.33 117.82 7,193,140
Oct 07 2021 117.91 1.42 1.22% 117.55 118.71 117.45 4,504,986
Oct 06 2021 116.49 0.61 0.53% 115.37 116.565 114.40 5,497,671
Oct 05 2021 115.88 0.35 0.3% 116.11 116.95 115.53 4,237,582
Oct 04 2021 115.53 -1.68 -1.43% 116.86 117.57 114.86 5,903,512
Oct 01 2021 117.21 -0.92 -0.78% 118.43 118.43 115.10 8,168,590
Sep 30 2021 118.13 -1.33 -1.11% 119.69 120.669 118.10 4,785,729
Sep 29 2021 119.46 0.72 0.61% 119.01 120.06 118.77 4,511,309
Sep 28 2021 118.74 -1.84 -1.53% 119.60 119.76 117.97 5,850,278
Sep 27 2021 120.58 -3.79 -3.05% 123.62 123.87 120.45 6,471,536
Sep 24 2021 124.37 -0.93 -0.74% 125.24 125.48 124.27 3,045,212
Sep 23 2021 125.30 0.65 0.52% 125.09 125.895 124.81 4,161,025
Sep 22 2021 124.65 -0.48 -0.38% 125.50 125.74 124.18 6,553,257
Sep 21 2021 125.13 0.26 0.21% 125.31 126.78 125.10 4,918,400
Sep 20 2021 124.87 -1.92 -1.51% 125.60 126.57 123.81 5,261,277
See More Historical Prices »


Your Recent History
NYSE
ABT
Abbott Lab..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.