ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ABT Abbott Laboratories

119.46
0.44 (0.37%)
After Hours
Last Updated: 16:19:39
Delayed by 15 minutes

ABT Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 22 2024 119.02 1.15 0.98% 117.60 119.25 116.80 4,915,802
Feb 21 2024 117.87 1.23 1.05% 115.96 117.975 115.93 6,118,997
Feb 20 2024 116.64 2.63 2.31% 114.46 117.19 113.96 9,601,260
Feb 16 2024 114.01 0.37 0.33% 113.93 115.49 113.45 7,165,618
Feb 15 2024 113.64 1.58 1.41% 111.90 114.27 111.90 5,450,194
Feb 14 2024 112.06 0.72 0.65% 111.60 112.38 111.12 4,015,207
Feb 13 2024 111.34 -1.19 -1.06% 112.885 113.11 110.58 4,127,080
Feb 12 2024 112.53 0.72 0.64% 111.75 112.63 111.21 4,232,084
Feb 09 2024 111.81 -0.62 -0.55% 112.53 112.63 111.19 5,947,548
Feb 08 2024 112.43 -0.88 -0.78% 113.36 113.36 111.52 7,006,673
Feb 07 2024 113.31 -0.69 -0.61% 114.48 114.60 112.89 4,756,669
Feb 06 2024 114.00 2.35 2.10% 111.99 114.5099 111.72 4,734,702
Feb 05 2024 111.65 -0.46 -0.41% 112.27 112.455 111.15 5,665,162
Feb 02 2024 112.11 -2.38 -2.08% 112.96 114.06 111.98 7,575,393
Feb 01 2024 114.49 1.34 1.18% 113.24 114.5374 111.995 4,517,140
Jan 31 2024 113.15 -0.33 -0.29% 113.76 114.535 112.62 8,322,367
Jan 30 2024 113.48 0.03 0.03% 113.90 113.92 112.38 4,765,400
Jan 29 2024 113.45 1.44 1.29% 112.40 113.47 112.03 6,480,022
Jan 26 2024 112.01 -0.44 -0.39% 113.32 113.41 111.54 5,176,615
Jan 25 2024 112.45 1.68 1.52% 111.58 112.57 110.785 5,648,704
Jan 24 2024 110.77 -3.23 -2.83% 110.75 113.345 109.74 8,708,655
Jan 23 2024 114.00 -0.19 -0.17% 114.71 115.50 112.87 5,034,870
Jan 22 2024 114.19 -0.50 -0.44% 114.90 115.64 114.14 5,061,150
Jan 19 2024 114.69 0.67 0.59% 114.19 114.86 113.46 6,843,239
Jan 18 2024 114.02 0.09 0.08% 114.23 114.57 113.405 5,098,027
Jan 17 2024 113.93 0.17 0.15% 113.49 114.50 113.435 4,671,997
Jan 16 2024 113.76 -0.16 -0.14% 113.89 114.07 112.914 5,824,311
Jan 12 2024 113.92 0.42 0.37% 114.17 114.94 113.45 3,884,823
Jan 11 2024 113.50 -0.90 -0.79% 113.62 113.73 112.585 5,163,473
Jan 10 2024 114.40 1.67 1.48% 113.05 114.41 112.805 4,670,452
Jan 09 2024 112.73 0.33 0.29% 111.93 113.54 111.93 3,800,434
Jan 08 2024 112.40 1.60 1.44% 111.23 112.52 110.92 5,028,939
Jan 05 2024 110.80 -0.18 -0.16% 110.71 111.05 110.03 4,373,213
Jan 04 2024 110.98 1.46 1.33% 109.86 111.03 109.51 5,263,506
Jan 03 2024 109.52 -0.33 -0.30% 110.21 110.25 109.29 4,197,575
Jan 02 2024 109.85 -0.22 -0.20% 109.80 111.00 109.56 5,088,202
Dec 29 2023 110.07 -0.33 -0.30% 110.40 110.73 109.83 3,550,223
Dec 28 2023 110.40 0.61 0.56% 109.85 110.71 109.65 3,206,094
Dec 27 2023 109.79 0.56 0.51% 109.04 109.80 109.04 2,472,805
Dec 26 2023 109.23 0.20 0.18% 108.51 109.73 108.51 2,513,407
Dec 22 2023 109.03 0.55 0.51% 108.88 109.34 108.50 2,565,609
Dec 21 2023 108.48 1.08 1.01% 107.57 108.68 107.18 3,578,319
Dec 20 2023 107.40 -1.02 -0.94% 107.81 108.82 107.30 5,666,015
Dec 19 2023 108.42 0.36 0.33% 108.00 108.715 107.43 4,674,791
Dec 18 2023 108.06 0.77 0.72% 107.22 108.62 107.16 5,142,951
Dec 15 2023 107.29 -1.31 -1.21% 107.82 107.97 106.51 13,338,637
Dec 14 2023 108.60 1.35 1.26% 107.74 108.665 106.68 6,611,639
Dec 13 2023 107.25 0.57 0.53% 106.72 107.28 105.90 6,533,677
Dec 12 2023 106.68 0.46 0.43% 106.36 107.22 105.56 5,361,411
Dec 11 2023 106.22 1.71 1.64% 104.21 106.25 104.21 5,208,212
Dec 08 2023 104.51 0.46 0.44% 104.40 104.86 104.12 3,425,761
Dec 07 2023 104.05 -0.89 -0.85% 105.14 105.21 103.96 5,197,529
Dec 06 2023 104.94 0.59 0.57% 104.63 105.26 103.88 4,295,987
Dec 05 2023 104.35 -0.84 -0.80% 104.97 105.25 103.95 4,315,511
Dec 04 2023 105.19 0.31 0.30% 104.41 105.505 104.30 4,717,671
Dec 01 2023 104.88 0.59 0.57% 103.79 104.98 103.79 4,682,316
Nov 30 2023 104.29 0.66 0.64% 103.85 104.72 103.11 16,763,069
Nov 29 2023 103.63 1.57 1.54% 102.32 103.84 102.23 5,457,897
Nov 28 2023 102.06 -0.65 -0.63% 102.20 102.49 101.35 3,607,285
Nov 27 2023 102.71 -0.16 -0.16% 102.40 103.47 102.25 4,572,526

Your Recent History

Delayed Upgrade Clock