UK markets closed

Abbott Laboratories (ABT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
113.66+0.18 (+0.16%)
At close: 04:00PM EDT
113.50 -0.16 (-0.14%)
After hours: 07:55PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024113.28114.02112.93113.66113.665,278,000
27 Mar 2024112.00113.70111.94113.48113.487,533,400
26 Mar 2024110.49111.90109.93111.50111.507,770,600
25 Mar 2024110.45110.80109.11110.01110.016,622,400
22 Mar 2024111.52111.98110.54110.57110.575,387,100
21 Mar 2024111.95112.14111.01111.51111.519,722,700
20 Mar 2024113.00113.24110.73111.50111.508,317,300
19 Mar 2024112.44114.42112.04113.16113.168,299,200
18 Mar 2024115.35115.76112.29112.44112.4412,991,000
15 Mar 2024113.02115.49112.26115.49115.4922,413,200
14 Mar 2024120.01120.34117.85118.85118.854,952,200
13 Mar 2024120.52120.93119.62120.16120.163,421,700
12 Mar 2024119.95121.08119.06120.76120.763,079,700
11 Mar 2024120.93121.42119.62120.19120.193,886,000
08 Mar 2024120.97121.64120.61120.96120.963,357,100
07 Mar 2024120.10121.50119.95120.92120.924,200,800
06 Mar 2024118.60119.58118.42119.34119.343,388,700
05 Mar 2024120.44120.60118.08118.48118.483,502,300
04 Mar 2024118.30120.28118.17120.04120.043,164,000
01 Mar 2024118.57119.46117.83118.62118.623,898,600
29 Feb 2024120.32120.45118.53118.64118.646,135,200
28 Feb 2024119.49120.11119.27120.05120.053,383,800
27 Feb 2024118.16119.50117.83119.40119.403,203,300
26 Feb 2024119.50119.95118.39118.69118.693,483,100
23 Feb 2024119.38120.15118.86119.46119.464,261,300
22 Feb 2024118.10119.25116.80119.02119.024,916,100
21 Feb 2024115.96117.98115.96117.87117.876,144,600
20 Feb 2024114.33117.19113.96116.64116.649,601,100
16 Feb 2024113.50115.49113.45114.01114.017,161,100
15 Feb 2024112.27114.27112.27113.64113.645,450,700
14 Feb 2024111.64112.38111.12112.06112.063,991,100
13 Feb 2024112.47113.11110.58111.34111.344,263,400
12 Feb 2024111.50112.63111.21112.53112.534,232,100
09 Feb 2024112.25112.63111.19111.81111.815,947,500
08 Feb 2024113.35113.35111.52112.43112.436,980,500
07 Feb 2024114.60114.60112.89113.31113.314,757,500
06 Feb 2024111.82114.51111.72114.00114.004,734,600
05 Feb 2024112.02112.46111.15111.65111.655,670,000
02 Feb 2024112.96114.06111.98112.11112.117,575,400
01 Feb 2024112.75114.54112.00114.49114.494,520,300
31 Jan 2024114.00114.54112.62113.15113.158,325,200
30 Jan 2024113.90113.92112.38113.48113.484,768,400
29 Jan 2024112.15113.47112.03113.45113.456,480,600
26 Jan 2024113.23113.41111.54112.01112.015,176,600
25 Jan 2024111.41112.57110.79112.45112.455,648,600
24 Jan 2024110.75113.35109.74110.77110.778,710,800
23 Jan 2024114.45115.50112.87114.00114.005,037,300
22 Jan 2024114.93115.64114.14114.19114.195,062,500
19 Jan 2024113.63114.86113.46114.69114.696,843,100
18 Jan 2024114.20114.57113.41114.02114.025,098,000
17 Jan 2024113.62114.50113.44113.93113.934,672,000
16 Jan 2024113.51114.07112.91113.76113.765,876,000
12 Jan 2024114.17114.94113.45113.92113.923,884,800
11 Jan 2024113.26113.73112.59113.50113.505,163,900
11 Jan 20240.55 Dividend
10 Jan 2024113.05114.41112.81114.40113.854,672,100
09 Jan 2024112.15113.54112.06112.73112.193,802,100
08 Jan 2024111.13112.52110.92112.40111.865,030,400
05 Jan 2024110.71111.05110.03110.80110.274,127,700
04 Jan 2024109.68111.03109.51110.98110.455,296,100
03 Jan 2024110.14110.25109.29109.52108.994,239,600
02 Jan 2024109.56111.00109.56109.85109.325,058,600
29 Dec 2023110.40110.73109.83110.07109.543,550,200
28 Dec 2023109.85110.71109.72110.40109.873,206,100
27 Dec 2023109.04109.80109.04109.79109.262,471,800
26 Dec 2023108.51109.73108.51109.23108.702,513,400
22 Dec 2023108.86109.34108.50109.03108.512,565,700
21 Dec 2023107.42108.68107.18108.48107.963,555,600
20 Dec 2023107.85108.82107.30107.40106.885,666,200
19 Dec 2023108.15108.72107.43108.42107.904,675,100
18 Dec 2023107.64108.62107.16108.06107.545,142,800
15 Dec 2023107.86107.97106.51107.29106.7713,316,300
14 Dec 2023107.83108.67106.68108.60108.086,611,600
13 Dec 2023106.01107.28105.90107.25106.736,534,800
12 Dec 2023106.37107.22105.56106.68106.175,354,500
11 Dec 2023104.21106.25104.21106.22105.715,208,200
08 Dec 2023104.12104.86104.12104.51104.013,425,800
07 Dec 2023105.19105.21103.96104.05103.555,199,000
06 Dec 2023104.63105.26103.88104.94104.444,296,000
05 Dec 2023105.00105.25103.95104.35103.854,315,500
04 Dec 2023104.41105.51104.30105.19104.684,717,700
01 Dec 2023104.22104.98103.90104.88104.384,682,300
30 Nov 2023103.75104.72103.11104.29103.7916,766,200
29 Nov 2023102.32103.84102.23103.63103.135,458,700
28 Nov 2023102.46102.49101.35102.06101.573,607,600
27 Nov 2023102.60103.47102.25102.71102.224,572,500
24 Nov 2023102.68103.18102.19102.87102.382,166,800
22 Nov 2023102.28103.22102.08102.70102.216,470,600
21 Nov 2023101.47102.58100.99101.91101.427,111,600
20 Nov 202398.95101.3198.95101.20100.716,869,100
17 Nov 2023100.43100.7599.2599.5599.076,069,100
16 Nov 202397.72100.3597.64100.2699.787,603,200
15 Nov 202397.3798.3396.9298.0097.535,370,500
14 Nov 202396.3297.8496.2097.0896.615,527,100
13 Nov 202395.6796.7594.5095.7995.336,894,800
10 Nov 202393.7094.2292.4393.9793.525,479,100
09 Nov 202394.8895.1993.3993.5593.105,007,900
08 Nov 202395.2295.7393.7994.7494.284,416,000
07 Nov 202394.9395.4494.5094.8094.344,466,500
06 Nov 202395.5595.8194.4195.0094.546,137,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...