Singapore markets closed

Abbott Laboratories (ABT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
109.95-1.12 (-1.01%)
At close: 04:03PM EST
110.00 +0.05 (+0.05%)
After hours: 07:54PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023110.65111.26109.81109.95109.954,860,600
26 Jan 2023111.25111.62110.11111.07111.074,159,500
25 Jan 2023110.00112.24109.59111.00111.006,070,800
24 Jan 2023113.00114.17112.28112.53112.534,662,000
23 Jan 2023112.43114.70112.42114.01114.016,115,300
20 Jan 2023112.20113.04111.65112.82112.825,050,900
19 Jan 2023111.06112.32110.59111.80111.806,157,700
18 Jan 2023113.21113.58111.19111.51111.514,288,500
17 Jan 2023113.50114.28113.06113.39113.395,711,000
13 Jan 2023111.27113.89111.19113.51113.515,348,700
12 Jan 2023111.99112.39110.89111.36111.364,697,700
12 Jan 20230.51 Dividend
11 Jan 2023114.87115.69112.14113.15112.645,350,300
10 Jan 2023112.50114.08112.32113.85113.345,591,700
09 Jan 2023113.52113.67112.02112.15111.647,277,700
06 Jan 2023112.00112.74110.21112.33111.823,800,000
05 Jan 2023111.10111.71110.36110.80110.304,896,900
04 Jan 2023111.01111.94110.35111.21110.714,395,500
03 Jan 2023110.51111.33108.75109.58109.094,171,900
30 Dec 2022109.80110.12108.66109.79109.303,469,300
29 Dec 2022108.75110.76108.46110.31109.813,047,800
28 Dec 2022109.02110.10107.74107.83107.343,265,200
27 Dec 2022108.35109.05107.38108.57108.082,927,400
23 Dec 2022107.67108.40107.10108.18107.692,618,400
22 Dec 2022107.71108.16106.22108.03107.543,311,100
21 Dec 2022107.09108.39107.06108.14107.653,228,600
20 Dec 2022106.61106.99105.62106.49106.013,673,000
19 Dec 2022106.74107.18105.83106.59106.114,352,000
16 Dec 2022107.70107.85105.78106.91106.437,976,100
15 Dec 2022109.85110.00108.41108.52108.034,947,800
14 Dec 2022111.37112.91110.53111.26110.765,614,900
13 Dec 2022112.32112.70111.06111.53111.036,246,000
12 Dec 2022107.73109.59107.73109.49109.004,752,500
09 Dec 2022106.73108.48106.45107.51107.035,346,400
08 Dec 2022104.66107.09104.23106.92106.444,607,700
07 Dec 2022104.02105.49104.02104.81104.343,592,400
06 Dec 2022104.99105.41103.13103.86103.394,175,700
05 Dec 2022106.89107.06105.06105.41104.934,687,100
02 Dec 2022106.75108.14106.20108.09107.604,944,100
01 Dec 2022108.24108.65107.35107.93107.445,076,200
30 Nov 2022105.13107.70103.44107.58107.1012,737,300
29 Nov 2022105.00105.38104.48105.00104.534,832,300
28 Nov 2022106.72107.75105.13105.39104.914,149,700
25 Nov 2022106.67107.35106.51106.96106.482,558,100
23 Nov 2022104.97106.47104.40106.02105.544,617,500
22 Nov 2022103.98105.00102.87104.87104.404,511,700
21 Nov 2022103.73104.90103.67103.88103.414,148,800
18 Nov 2022103.52104.19102.94103.87103.403,931,800
17 Nov 2022102.67103.09101.55102.56102.103,332,900
16 Nov 2022104.24105.30103.26103.61103.143,292,800
15 Nov 2022103.45104.48102.38103.14102.685,262,900
14 Nov 2022103.67104.31101.99102.01101.555,661,600
11 Nov 2022104.64105.91103.93104.09103.627,106,900
10 Nov 2022103.03104.44102.14104.23103.765,907,400
09 Nov 202299.91101.2799.2599.4699.015,339,600
08 Nov 202299.90100.2698.9599.6499.195,708,200
07 Nov 202298.78100.0498.1399.5099.054,903,700
04 Nov 202297.8398.2396.1598.0797.634,902,800
03 Nov 202296.8197.0195.3596.4596.024,873,400
02 Nov 202298.73101.2398.0298.0497.605,196,700
01 Nov 202299.62100.3298.6499.3198.865,249,400
31 Oct 202299.1399.5098.1598.9498.495,885,600
28 Oct 202297.32100.0297.2099.4999.045,768,100
27 Oct 202298.6798.6796.7796.9396.496,610,000
26 Oct 202298.0999.5297.8898.4297.988,290,100
25 Oct 202298.0798.9097.6697.9597.517,114,400
24 Oct 202296.0598.4995.9098.2997.858,118,000
21 Oct 202294.3595.5293.2595.0694.639,859,000
20 Oct 202296.5297.7495.0195.2194.7812,651,200
19 Oct 2022101.00101.1796.3298.1197.6718,525,200
18 Oct 2022105.81106.67104.66104.98104.518,943,900
17 Oct 2022102.12103.95101.87103.52103.057,315,800
14 Oct 2022103.18103.92100.79100.91100.466,087,200
13 Oct 202297.93103.0897.68102.47102.016,250,900
13 Oct 20220.47 Dividend
12 Oct 2022101.25101.91100.06100.0899.164,106,200
11 Oct 2022100.85102.75100.09101.75100.825,304,800
10 Oct 2022102.12102.32100.32101.13100.204,044,600
07 Oct 2022102.50105.09101.04101.79100.868,485,900
06 Oct 2022102.86103.21101.88102.45101.516,348,100
05 Oct 2022102.17103.96101.92103.38102.433,803,400
04 Oct 2022100.74103.21100.54103.08102.135,710,800
03 Oct 202297.80100.1997.4099.5298.614,817,600
30 Sept 202298.7199.5096.6796.7695.876,728,400
29 Sept 202298.8599.1897.5598.2997.396,698,800
28 Sept 202298.0799.2797.5798.7297.817,206,900
27 Sept 2022100.25100.7397.9198.3397.436,377,800
26 Sept 2022100.18100.6599.2699.8498.926,037,800
23 Sept 2022100.39100.8998.81100.6899.766,214,600
22 Sept 2022100.05101.8399.85101.07100.145,567,500
21 Sept 2022102.87103.92100.62100.6599.734,720,500
20 Sept 2022102.79103.03101.23102.31101.374,617,100
19 Sept 2022103.25104.11102.25104.09103.133,816,000
16 Sept 2022104.79105.00103.41104.00103.058,898,200
15 Sept 2022106.06107.08104.86105.06104.104,237,000
14 Sept 2022105.93106.79105.01105.78104.813,264,200
13 Sept 2022107.22107.58105.58105.84104.875,300,800
12 Sept 2022108.78109.67108.51109.29108.294,358,100
09 Sept 2022107.13109.07107.03108.48107.485,781,200
08 Sept 2022103.63107.57103.59106.99106.018,700,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...