ABT

Abbott Laboratories Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Abbott Laboratories ABT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.19 -0.93% 126.25 19:51:15
Open Price Low Price High Price Close Price Prev Close
126.78 126.46 127.80 126.79 127.44
more quote information »

ABT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week128.00129.6992124.81127.424,452,326-1.75-1.37%
1 Month125.91129.6992124.17126.844,058,1540.340.27%
3 Months111.88129.6992111.51121.674,518,82714.3712.84%
6 Months118.07129.6992105.36117.925,411,8538.186.93%
1 Year104.76129.6992100.34115.335,207,56321.4920.51%
3 Years68.42129.699261.6192.195,814,68957.8384.52%
5 Years42.036129.699237.3875.415,870,11984.21200.34%

ABT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Sep 03 2021 128.94 0.45 0.35% 129.00 129.3988 128.15 2,463,339
Sep 02 2021 128.49 1.09 0.86% 127.50 128.85 127.34 3,402,646
Sep 01 2021 127.40 1.03 0.82% 125.51 127.42 125.46 3,483,297
Aug 31 2021 126.37 0.43 0.34% 126.40 127.21 125.91 6,189,791
Aug 30 2021 125.94 1.35 1.08% 124.53 126.19 124.36 3,151,722
Aug 27 2021 124.59 -0.88 -0.7% 125.68 126.26 124.30 4,093,677
Aug 26 2021 125.47 0.73 0.59% 124.69 126.2725 124.65 3,989,470
Aug 25 2021 124.74 -0.76 -0.61% 125.84 125.91 124.17 4,356,690
Aug 24 2021 125.50 -0.34 -0.27% 125.60 125.91 124.84 3,945,349
Aug 23 2021 125.84 -0.48 -0.38% 126.67 127.30 125.80 3,906,644
Aug 20 2021 126.32 0.60 0.48% 125.91 126.98 125.12 5,456,315
Aug 19 2021 125.72 1.79 1.44% 123.72 126.39 123.575 4,283,733
Aug 18 2021 123.93 -1.76 -1.4% 126.06 126.08 123.86 3,578,858
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.