ABT

Abbott Laboratories Historical Data

ABT Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 128.38 1.64 1.29% 126.29 129.85 126.29 5,095,632
Dec 01 2021 126.74 0.97 0.77% 126.63 128.48 125.12 4,816,094
Nov 30 2021 125.77 -2.26 -1.77% 128.20 128.79 125.34 7,259,769
Nov 29 2021 128.03 2.15 1.71% 126.35 128.94 125.36 5,648,293
Nov 26 2021 125.88 0.00 +0.00% 127.81 129.75 125.44 0
Nov 26 2021 125.88 0.81 0.65% 127.81 129.75 125.44 4,671,367
Nov 25 2021 125.07 0.00 +0.00% 124.065 125.2818 123.74 0
Nov 24 2021 125.07 0.59 0.47% 124.065 125.2818 123.74 3,729,561
Nov 23 2021 124.48 -0.78 -0.62% 124.51 124.89 123.22 4,873,830
Nov 22 2021 125.26 -1.58 -1.25% 126.78 126.80 124.68 4,205,434
Nov 19 2021 126.84 -0.80 -0.63% 127.75 128.53 126.46 6,866,288
Nov 18 2021 127.64 -0.98 -0.76% 129.31 129.43 127.47 4,466,073
Nov 17 2021 128.62 0.00 +0.00% 130.82 130.82 128.54 0
Nov 17 2021 128.62 -2.27 -1.73% 130.82 130.82 128.54 4,748,706
Nov 16 2021 130.89 1.45 1.12% 129.64 131.605 129.64 4,116,379
Nov 15 2021 129.44 0.99 0.77% 128.74 130.195 128.26 4,565,810
Nov 12 2021 128.45 1.20 0.94% 127.46 128.85 127.12 6,456,676
Nov 11 2021 127.25 -0.57 -0.45% 127.99 128.96 127.24 5,054,104
Nov 10 2021 127.82 1.39 1.1% 126.19 128.11 126.05 5,358,390
Nov 09 2021 126.43 -0.37 -0.29% 126.70 127.50 126.25 5,130,255
Nov 08 2021 126.80 2.43 1.95% 124.00 127.23 123.81 4,929,957
Nov 05 2021 124.37 0.00 +0.00% 127.70 127.70 123.93 0
Nov 05 2021 124.37 -4.72 -3.66% 127.70 127.70 123.93 7,989,448
Nov 04 2021 129.09 0.39 0.3% 128.95 129.49 128.19 4,750,112
Nov 03 2021 128.70 0.99 0.78% 127.38 128.74 126.97 5,110,505
Nov 02 2021 127.71 -1.23 -0.95% 129.00 129.53 127.29 8,069,595
Nov 01 2021 128.94 0.05 0.04% 128.43 129.53 128.29 3,494,732
Oct 29 2021 128.89 1.18 0.92% 127.06 129.005 126.83 4,655,744
Oct 28 2021 127.71 0.00 0.0% 128.03 128.94 127.04 3,643,882
Oct 27 2021 127.71 -0.42 -0.33% 128.71 129.4026 127.365 4,128,627
Oct 26 2021 128.13 1.55 1.22% 127.00 128.775 126.785 3,995,700
Oct 25 2021 126.58 -0.14 -0.11% 126.34 126.85 125.395 4,426,917
Oct 22 2021 126.72 1.67 1.34% 125.51 126.84 124.88 5,741,938
Oct 21 2021 125.05 1.74 1.41% 123.51 125.60 123.09 4,979,936
Oct 20 2021 123.31 3.97 3.33% 123.43 124.80 122.19 8,397,007
Oct 19 2021 119.34 2.52 2.16% 117.06 120.18 117.06 5,851,925
Oct 18 2021 116.82 -0.67 -0.57% 117.29 117.49 116.3035 5,505,070
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
Sep 17 2021 126.79 -0.65 -0.51% 126.78 127.80 126.46 10,044,463
Sep 16 2021 127.44 -0.05 -0.04% 127.87 127.97 126.30 3,316,948
Sep 15 2021 127.49 0.44 0.35% 126.99 128.18 126.28 4,801,927
Sep 14 2021 127.05 0.43 0.34% 127.35 127.99 126.71 4,195,777
Sep 13 2021 126.62 -2.18 -1.69% 129.68 129.6992 124.81 5,808,860
Sep 10 2021 128.80 0.82 0.64% 128.00 129.44 128.00 4,138,118
Sep 09 2021 127.98 -1.08 -0.84% 129.15 129.20 127.329 4,537,218
Sep 08 2021 129.06 0.67 0.52% 128.05 129.52 127.995 3,106,220
Sep 07 2021 128.39 -0.55 -0.43% 128.12 128.485 127.05 2,760,921


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.