ABT

Abbott Laboratories Historical Data

ABT Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 102.45 -0.93 -0.9% 102.86 103.205 101.88 6,348,232
Oct 05 2022 103.38 0.30 0.29% 102.17 103.96 101.92 3,802,894
Oct 04 2022 103.08 3.56 3.58% 100.81 103.21 100.54 5,708,782
Oct 03 2022 99.52 2.76 2.85% 97.80 100.19 97.40 4,816,248
Sep 30 2022 96.76 -1.53 -1.56% 98.71 99.50 96.67 6,727,776
Sep 29 2022 98.29 -0.43 -0.44% 98.85 99.18 97.545 6,673,657
Sep 28 2022 98.72 0.39 0.4% 98.07 99.265 97.57 7,204,409
Sep 27 2022 98.33 -1.51 -1.51% 100.25 100.73 97.91 6,383,036
Sep 26 2022 99.84 -0.84 -0.83% 100.18 100.65 99.26 6,037,622
Sep 23 2022 100.68 -0.39 -0.39% 100.39 100.885 98.81 6,214,242
Sep 22 2022 101.07 0.42 0.42% 100.03 101.83 99.848 5,566,542
Sep 21 2022 100.65 -1.66 -1.62% 102.87 103.92 100.62 4,720,490
Sep 20 2022 102.31 -1.78 -1.71% 102.79 103.03 101.23 4,905,972
Sep 19 2022 104.09 0.09 0.09% 103.25 104.11 102.25 3,816,128
Sep 16 2022 104.00 -1.06 -1.01% 104.78 105.00 103.41 8,800,455
Sep 15 2022 105.06 -0.72 -0.68% 106.06 107.08 104.86 4,236,874
Sep 14 2022 105.78 -0.06 -0.06% 105.93 106.785 105.01 3,260,356
Sep 13 2022 105.84 -3.45 -3.16% 107.22 107.58 105.58 5,300,760
Sep 12 2022 109.29 0.81 0.75% 108.78 109.665 108.51 4,357,361
Sep 09 2022 108.48 1.49 1.39% 107.13 109.07 107.03 5,781,175
Sep 08 2022 106.99 2.29 2.19% 103.66 107.57 103.59 8,700,736
Sep 07 2022 104.70 1.99 1.94% 102.88 104.965 102.74 5,100,415
Sep 06 2022 102.71 0.21 0.2% 102.09 103.93 102.09 4,670,409
Sep 05 2022 102.50 0.00 +0.00% 105.45 105.65 101.98 0
Sep 02 2022 102.50 -2.34 -2.23% 105.45 105.65 101.98 4,114,083
Sep 01 2022 104.84 2.19 2.13% 102.36 104.90 102.03 4,397,927
Aug 31 2022 102.65 0.45 0.44% 102.97 104.05 102.60 7,599,661
Aug 30 2022 102.20 0.36 0.35% 102.43 102.72 101.84 4,629,685
Aug 29 2022 101.84 -0.06 -0.06% 101.50 102.61 101.21 4,229,887
Aug 26 2022 101.90 -3.99 -3.77% 105.80 106.30 101.63 5,440,331
Aug 25 2022 105.89 0.45 0.43% 105.24 105.96 104.55 5,249,214
Aug 24 2022 105.44 -0.57 -0.54% 105.90 106.17 105.12 4,277,973
Aug 23 2022 106.01 -1.44 -1.34% 106.82 106.87 105.52 4,201,873
Aug 22 2022 107.45 -2.61 -2.37% 108.97 109.31 106.89 3,495,672
Aug 19 2022 110.06 0.10 0.09% 110.48 110.80 109.40 5,092,655
Aug 18 2022 109.96 -0.59 -0.53% 110.93 110.93 108.79 4,143,709
Aug 17 2022 110.55 -1.48 -1.32% 111.63 112.13 110.37 3,052,799
Aug 16 2022 112.03 0.13 0.12% 111.46 112.53 111.43 2,897,476
Aug 15 2022 111.90 0.42 0.38% 111.31 112.31 111.02 2,949,463
Aug 12 2022 111.48 0.99 0.9% 110.86 111.53 110.435 2,813,297
Aug 11 2022 110.49 0.22 0.2% 110.84 112.1312 110.39 3,281,455
Aug 10 2022 110.27 2.36 2.19% 109.21 110.38 109.20 3,958,834
Aug 09 2022 107.91 -1.09 -1.0% 108.09 108.80 107.55 3,943,494
Aug 08 2022 109.00 -0.25 -0.23% 109.79 109.98 108.59 2,283,810
Aug 05 2022 109.25 -0.47 -0.43% 108.75 109.315 108.39 2,789,632
Aug 04 2022 109.72 0.11 0.1% 110.66 110.66 109.58 2,793,964
Aug 03 2022 109.61 0.97 0.89% 109.11 109.97 108.27 3,858,415
Aug 02 2022 108.64 -0.88 -0.8% 109.62 110.90 108.54 3,093,840
Aug 01 2022 109.52 0.68 0.62% 108.38 109.90 108.11 3,871,861
Jul 29 2022 108.84 -1.52 -1.38% 109.83 109.87 108.555 4,932,679
Jul 28 2022 110.36 0.37 0.34% 110.10 111.35 108.54 4,744,501
Jul 27 2022 109.99 0.90 0.83% 109.375 110.64 108.62 3,308,409
Jul 26 2022 109.09 0.59 0.54% 108.71 109.875 108.30 4,823,854
Jul 25 2022 108.50 -0.70 -0.64% 109.09 109.33 107.465 3,905,328
Jul 22 2022 109.20 -1.49 -1.35% 112.00 112.00 108.33 4,733,932
Jul 21 2022 110.69 2.46 2.27% 108.62 110.72 108.4106 5,705,570
Jul 20 2022 108.23 -1.70 -1.55% 106.99 108.82 106.88 7,298,665
Jul 19 2022 109.93 2.91 2.72% 108.26 109.995 107.96 5,785,667
Jul 18 2022 107.02 -1.80 -1.65% 108.56 108.955 106.70 4,497,982
Jul 15 2022 108.82 3.11 2.94% 107.41 108.98 107.26 4,617,536
Jul 14 2022 105.71 -0.50 -0.47% 104.63 105.92 103.76 4,993,598
Jul 13 2022 106.21 -2.09 -1.93% 106.84 106.97 105.68 5,087,314
Jul 12 2022 108.30 -0.59 -0.54% 108.50 110.37 107.6974 5,754,382
Jul 11 2022 108.89 -0.37 -0.34% 108.60 109.40 108.08 4,039,300


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.

Log in to InvestorsHub
Register Now