ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ABT Abbott Laboratories

100.00
-5.96 (-5.62%)
Jul 26 2024 - Closed
Delayed by 15 minutes

ABT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 105.24 -0.72 -0.68% 106.78 107.14 104.66 8,506,969
Jul 25 2024 105.96 -1.30 -1.21% 106.99 108.71 105.92 6,347,177
Jul 24 2024 107.26 3.34 3.21% 104.17 107.31 103.95 8,573,763
Jul 23 2024 103.92 0.35 0.34% 104.50 104.50 103.37 5,893,549
Jul 22 2024 103.57 1.54 1.51% 102.93 103.83 102.31 3,827,753
Jul 19 2024 102.03 1.96 1.96% 100.78 102.40 100.08 11,333,030
Jul 18 2024 100.07 -4.61 -4.40% 103.28 104.145 99.71 13,049,890
Jul 17 2024 104.68 1.96 1.91% 103.575 105.65 103.28 13,263,577
Jul 16 2024 102.72 -0.24 -0.23% 103.16 103.87 102.51 7,649,252
Jul 15 2024 102.96 -1.26 -1.21% 104.05 104.16 102.58 4,967,983
Jul 12 2024 104.22 0.04 0.04% 104.72 104.93 104.11 4,277,634
Jul 11 2024 104.18 1.13 1.10% 103.37 104.64 103.25 4,969,729
Jul 10 2024 103.05 1.41 1.39% 101.60 103.08 101.27 6,598,901
Jul 09 2024 101.64 -0.48 -0.47% 102.55 102.59 100.75 6,268,497
Jul 08 2024 102.12 -1.90 -1.83% 103.91 103.91 101.94 4,541,763
Jul 05 2024 104.02 1.69 1.65% 102.56 104.07 101.76 6,582,594
Jul 03 2024 102.33 -0.87 -0.84% 103.81 103.81 102.18 2,017,848
Jul 02 2024 103.20 0.00 0.00% 103.10 103.39 102.70 3,650,444
Jul 01 2024 103.20 -0.71 -0.68% 104.39 105.51 102.61 4,588,602
Jun 28 2024 103.91 -0.74 -0.71% 105.00 105.16 103.53 8,257,524
Jun 27 2024 104.65 -0.23 -0.22% 105.15 105.32 103.92 4,136,047
Jun 26 2024 104.88 -0.61 -0.58% 105.49 105.65 104.32 5,406,195
Jun 25 2024 105.49 0.19 0.18% 105.49 105.98 104.82 4,719,003
Jun 24 2024 105.30 -0.42 -0.40% 106.36 106.36 104.9401 5,200,999
Jun 21 2024 105.72 -0.85 -0.80% 107.12 107.12 105.24 10,370,433
Jun 20 2024 106.57 2.58 2.48% 104.07 106.84 103.47 9,265,561
Jun 18 2024 103.99 0.54 0.52% 103.83 104.0908 103.25 4,500,784
Jun 17 2024 103.45 -0.23 -0.22% 103.01 103.94 102.54 3,936,358
Jun 14 2024 103.68 0.23 0.22% 103.62 103.72 102.43 3,682,035
Jun 13 2024 103.45 -0.93 -0.89% 103.89 103.89 102.60 4,737,767
Jun 12 2024 104.38 -1.43 -1.35% 106.12 106.12 104.29 4,414,789
Jun 11 2024 105.81 -1.68 -1.56% 107.50 107.50 105.53 7,536,086
Jun 10 2024 107.49 -0.09 -0.08% 107.31 108.98 107.04 8,553,950
Jun 07 2024 107.58 3.31 3.17% 103.64 108.13 103.3701 8,520,901
Jun 06 2024 104.27 1.04 1.01% 103.37 105.00 102.81 9,835,415
Jun 05 2024 103.23 -0.20 -0.19% 103.44 103.44 101.98 3,302,043
Jun 04 2024 103.43 0.56 0.54% 103.49 103.49 102.535 3,880,171
Jun 03 2024 102.87 0.68 0.67% 102.48 104.13 101.92 4,906,334
May 31 2024 102.19 0.45 0.44% 101.79 102.299 101.39 7,913,764
May 30 2024 101.74 1.01 1.00% 101.71 102.61 100.86 5,125,190
May 29 2024 100.73 -1.22 -1.20% 101.49 101.77 100.64 4,960,910
May 28 2024 101.95 -2.00 -1.92% 103.56 103.86 101.56 4,268,651
May 24 2024 103.95 -0.28 -0.27% 103.87 104.369 103.58 4,455,673
May 23 2024 104.23 -0.59 -0.56% 104.33 104.91 103.59 5,668,716
May 22 2024 104.82 1.86 1.81% 102.99 105.14 102.94 5,933,137
May 21 2024 102.96 -0.25 -0.24% 103.65 103.86 102.4097 4,388,539
May 20 2024 103.21 -0.88 -0.85% 104.06 104.06 103.02 7,165,328
May 17 2024 104.09 -0.78 -0.74% 104.96 104.96 103.94 6,984,786
May 16 2024 104.87 0.28 0.27% 104.57 105.19 104.16 8,698,012
May 15 2024 104.59 0.58 0.56% 104.34 104.83 104.10 5,442,739
May 14 2024 104.01 -0.76 -0.73% 104.99 105.13 103.36 7,032,932
May 13 2024 104.77 0.03 0.03% 104.97 105.50 104.40 5,456,612
May 10 2024 104.74 0.07 0.07% 104.99 105.67 104.42 7,349,698
May 09 2024 104.67 -0.27 -0.26% 104.99 105.01 104.50 5,900,315
May 08 2024 104.94 -1.23 -1.16% 105.81 106.34 104.28 6,233,665
May 07 2024 106.17 0.53 0.50% 106.43 106.60 105.79 6,556,001
May 06 2024 105.64 -0.26 -0.25% 106.47 106.47 105.14 3,789,473
May 03 2024 105.90 -0.02 -0.02% 106.40 106.64 105.475 3,597,925
May 02 2024 105.92 -0.37 -0.35% 106.71 106.76 105.15 3,735,011
May 01 2024 106.29 0.32 0.30% 106.43 107.16 105.91 4,096,614
Apr 30 2024 105.97 -1.30 -1.21% 106.92 106.92 105.895 5,073,587
Apr 29 2024 107.27 -0.26 -0.24% 107.33 108.19 106.60 3,306,037