Singapore markets close in 6 hours 27 minutes

Abbott Laboratories (ABT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
104.38-1.43 (-1.35%)
At close: 04:00PM EDT
104.35 -0.03 (-0.03%)
After hours: 07:51PM EDT
Time period:
12 Jun 2023 - 12 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 2024105.91105.91104.29104.38104.384,553,218
11 Jun 2024------
10 Jun 2024107.63108.98107.04107.49107.498,556,500
07 Jun 2024103.86108.13103.37107.58107.588,666,600
06 Jun 2024103.29105.00102.81104.27104.279,835,500
05 Jun 2024102.93103.42101.98103.23103.233,302,300
04 Jun 2024102.80103.49102.54103.43103.433,880,400
03 Jun 2024102.17104.13101.92102.87102.874,915,100
31 May 2024101.86102.30101.39102.19102.197,915,700
30 May 2024101.28102.61100.86101.74101.745,126,700
29 May 2024101.09101.77100.64100.73100.734,960,900
28 May 2024103.57103.59101.56101.95101.954,771,100
24 May 2024104.15104.37103.58103.95103.954,455,600
23 May 2024103.96104.91103.44104.23104.235,862,200
22 May 2024102.95105.14102.94104.82104.825,933,400
21 May 2024103.52103.86102.41102.96102.964,391,600
20 May 2024103.78103.80103.02103.21103.217,165,900
17 May 2024104.41104.80103.94104.09104.097,004,600
16 May 2024104.45105.19104.16104.87104.878,708,300
15 May 2024104.10104.83104.10104.59104.595,443,200
14 May 2024104.85105.13103.36104.01104.017,035,100
13 May 2024104.99105.50104.40104.77104.775,459,200
10 May 2024104.50105.67104.42104.74104.747,349,600
09 May 2024104.73105.01104.50104.67104.675,902,000
08 May 2024106.34106.34104.28104.94104.946,234,700
07 May 2024106.52106.60105.79106.17106.176,556,400
06 May 2024106.11106.17105.14105.64105.643,789,500
03 May 2024106.11106.64105.48105.90105.903,610,300
02 May 2024106.66106.66105.15105.92105.923,708,500
01 May 2024105.93107.16105.91106.29106.294,096,800
30 Apr 2024106.52106.87105.90105.97105.975,074,000
29 Apr 2024107.39108.19106.60107.27107.273,305,100
26 Apr 2024106.51107.86106.39107.53107.533,575,600
25 Apr 2024106.65107.46106.14106.86106.863,112,300
24 Apr 2024106.71107.11105.56106.89106.895,052,700
23 Apr 2024107.67108.11107.31107.59107.593,849,600
22 Apr 2024107.48107.90106.27107.07107.074,948,300
19 Apr 2024105.98107.77105.38107.28107.2810,521,800
18 Apr 2024106.50107.03104.47105.27105.277,306,400
17 Apr 2024107.53108.72104.25105.90105.9012,002,900
16 Apr 2024108.84110.33108.14109.21109.217,283,900
15 Apr 2024110.09110.89108.83108.89108.894,595,600
12 Apr 2024110.27110.50108.49109.11109.114,041,500
12 Apr 20240.55 Dividend
11 Apr 2024111.65111.98110.31111.45110.904,321,500
10 Apr 2024111.22111.67110.35111.17110.623,965,500
09 Apr 2024110.59112.57110.58112.44111.894,235,700
08 Apr 2024111.30111.48110.14110.52109.975,810,500
05 Apr 2024109.70111.26109.54111.20110.655,590,300
04 Apr 2024111.84112.00109.84110.11109.574,799,700
03 Apr 2024112.14112.55111.05111.28110.734,409,900
02 Apr 2024111.89112.42111.18112.02111.474,560,700
01 Apr 2024113.66113.66111.82112.09111.543,964,000
28 Mar 2024113.28114.02112.93113.66113.105,278,000
27 Mar 2024112.00113.70111.94113.48112.927,533,400
26 Mar 2024110.49111.90109.93111.50110.957,770,600
25 Mar 2024110.45110.80109.11110.01109.476,622,400
22 Mar 2024111.52111.98110.54110.57110.025,387,100
21 Mar 2024111.95112.14111.01111.51110.969,722,700
20 Mar 2024113.00113.24110.73111.50110.958,317,300
19 Mar 2024112.44114.42112.04113.16112.608,299,200
18 Mar 2024115.35115.76112.29112.44111.8912,991,000
15 Mar 2024113.02115.49112.26115.49114.9222,413,200
14 Mar 2024120.01120.34117.85118.85118.264,952,200
13 Mar 2024120.52120.93119.62120.16119.573,421,700
12 Mar 2024119.95121.08119.06120.76120.163,079,700
11 Mar 2024120.93121.42119.62120.19119.603,886,000
08 Mar 2024120.97121.64120.61120.96120.363,357,100
07 Mar 2024120.10121.50119.95120.92120.324,200,800
06 Mar 2024118.60119.58118.42119.34118.753,388,700
05 Mar 2024120.44120.60118.08118.48117.903,502,300
04 Mar 2024118.30120.28118.17120.04119.453,164,000
01 Mar 2024118.57119.46117.83118.62118.033,898,600
29 Feb 2024120.32120.45118.53118.64118.056,135,200
28 Feb 2024119.49120.11119.27120.05119.463,383,800
27 Feb 2024118.16119.50117.83119.40118.813,203,300
26 Feb 2024119.50119.95118.39118.69118.103,483,100
23 Feb 2024119.38120.15118.86119.46118.874,261,300
22 Feb 2024118.10119.25116.80119.02118.434,916,100
21 Feb 2024115.96117.98115.96117.87117.296,144,600
20 Feb 2024114.33117.19113.96116.64116.069,601,100
16 Feb 2024113.50115.49113.45114.01113.457,161,100
15 Feb 2024112.27114.27112.27113.64113.085,450,700
14 Feb 2024111.64112.38111.12112.06111.513,991,100
13 Feb 2024112.47113.11110.58111.34110.794,263,400
12 Feb 2024111.50112.63111.21112.53111.974,232,100
09 Feb 2024112.25112.63111.19111.81111.265,947,500
08 Feb 2024113.35113.35111.52112.43111.886,980,500
07 Feb 2024114.60114.60112.89113.31112.754,757,500
06 Feb 2024111.82114.51111.72114.00113.444,734,600
05 Feb 2024112.02112.46111.15111.65111.105,670,000
02 Feb 2024112.96114.06111.98112.11111.567,575,400
01 Feb 2024112.75114.54112.00114.49113.924,520,300
31 Jan 2024114.00114.54112.62113.15112.598,325,200
30 Jan 2024113.90113.92112.38113.48112.924,768,400
29 Jan 2024112.15113.47112.03113.45112.896,480,600
26 Jan 2024113.23113.41111.54112.01111.465,176,600
25 Jan 2024111.41112.57110.79112.45111.905,648,600
24 Jan 2024110.75113.35109.74110.77110.228,710,800
23 Jan 2024114.45115.50112.87114.00113.445,037,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...