Mail

ABT - Abbott Laboratories

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	103.31	104.50	102.85	104.20	104.20	6,024,300
01 Jun 2023	101.91	102.90	100.91	102.82	102.82	4,603,900
31 May 2023	101.50	102.27	100.38	102.00	102.00	7,063,400
30 May 2023	102.25	102.52	101.57	101.71	101.71	5,168,700
26 May 2023	102.15	103.45	102.03	102.87	102.87	4,911,800
25 May 2023	103.27	103.53	101.34	102.14	102.14	6,734,500
24 May 2023	105.65	105.65	103.99	104.04	104.04	4,507,600
23 May 2023	107.30	107.48	105.52	105.74	105.74	4,337,800
22 May 2023	108.68	109.32	108.07	108.25	108.25	2,809,500
19 May 2023	108.98	109.98	108.40	108.93	108.93	4,487,200
18 May 2023	108.73	108.84	107.87	108.47	108.47	3,481,600
17 May 2023	109.77	109.98	107.97	108.82	108.82	3,801,000
16 May 2023	109.54	110.46	109.26	109.39	109.39	3,393,800
15 May 2023	110.64	110.98	109.54	109.84	109.84	3,020,000
12 May 2023	109.76	110.55	109.48	110.49	110.49	3,325,000
11 May 2023	110.06	110.47	109.26	110.05	110.05	3,879,400
10 May 2023	110.90	110.97	109.63	110.69	110.69	3,129,100
09 May 2023	110.13	111.03	109.29	110.25	110.25	3,274,300
08 May 2023	110.46	111.58	110.29	110.90	110.90	2,445,500
05 May 2023	111.37	111.75	111.05	111.26	111.26	4,025,000
04 May 2023	111.45	111.49	110.56	110.86	110.86	4,070,700
03 May 2023	111.81	112.95	111.43	111.76	111.76	5,602,000
02 May 2023	111.06	111.94	110.43	111.50	111.50	4,998,000
01 May 2023	110.46	111.57	109.93	111.11	111.11	3,722,900
28 Apr 2023	109.44	110.85	109.37	110.47	110.47	4,835,900
27 Apr 2023	108.71	109.54	107.67	109.50	109.50	4,257,200
26 Apr 2023	109.32	109.42	108.27	108.75	108.75	4,240,000
25 Apr 2023	110.39	110.53	109.67	109.97	109.97	5,636,700
24 Apr 2023	111.75	111.75	110.14	110.40	110.40	5,341,900
21 Apr 2023	110.88	112.12	110.88	111.66	111.66	6,301,100
20 Apr 2023	112.25	112.29	110.00	110.35	110.35	7,413,200
19 Apr 2023	108.50	112.70	108.15	112.29	112.29	12,425,400
18 Apr 2023	105.44	105.70	103.93	104.15	104.15	6,552,100
17 Apr 2023	104.00	104.85	104.00	104.52	104.52	4,806,400
14 Apr 2023	103.61	104.35	103.46	103.96	103.96	5,043,700
13 Apr 2023	102.75	103.71	101.80	103.61	103.61	4,778,700
13 Apr 2023	0.51 Dividend
12 Apr 2023	103.39	103.84	102.31	102.56	102.05	4,560,700
11 Apr 2023	104.20	104.70	103.10	103.29	102.78	4,658,000
10 Apr 2023	104.42	104.91	103.06	103.70	103.18	4,900,200
06 Apr 2023	104.49	105.55	104.18	104.93	104.41	5,065,000
05 Apr 2023	102.63	104.29	102.50	104.21	103.69	7,298,300
04 Apr 2023	101.90	103.34	101.83	102.80	102.29	7,979,000
03 Apr 2023	100.80	101.66	100.04	101.59	101.08	5,432,400
31 Mar 2023	99.92	101.41	99.73	101.26	100.76	6,442,400
30 Mar 2023	99.38	99.48	98.51	99.08	98.59	5,199,300
29 Mar 2023	98.01	98.74	97.25	98.62	98.13	6,780,200
28 Mar 2023	98.10	98.24	96.61	97.11	96.63	4,815,400
27 Mar 2023	99.00	99.48	98.27	98.46	97.97	4,627,700
24 Mar 2023	97.04	98.08	96.81	98.05	97.56	5,269,100
23 Mar 2023	96.90	97.81	96.44	97.04	96.56	4,525,000
22 Mar 2023	98.61	99.31	96.84	96.86	96.38	3,606,700
21 Mar 2023	98.17	98.41	97.29	98.33	97.84	4,475,000
20 Mar 2023	97.26	98.20	97.18	97.87	97.38	6,075,700
17 Mar 2023	99.01	99.20	96.51	97.01	96.53	10,848,100
16 Mar 2023	97.06	99.28	97.00	99.03	98.54	5,289,100
15 Mar 2023	97.50	97.94	96.70	97.80	97.31	5,712,100
14 Mar 2023	99.28	99.50	97.34	98.55	98.06	5,093,900
13 Mar 2023	96.60	99.20	96.39	98.19	97.70	6,553,000
10 Mar 2023	97.76	98.40	96.56	96.96	96.48	7,042,400
09 Mar 2023	99.89	99.97	97.50	97.85	97.36	5,146,000
08 Mar 2023	99.92	100.27	99.26	99.40	98.91	6,252,600
07 Mar 2023	102.86	103.10	99.82	99.98	99.48	6,349,000
06 Mar 2023	104.51	104.60	102.63	102.75	102.24	5,005,100
03 Mar 2023	102.90	104.51	102.76	104.45	103.93	4,982,400
02 Mar 2023	100.27	102.98	100.27	102.63	102.12	5,209,900
01 Mar 2023	100.70	101.36	100.39	100.83	100.33	3,963,500
28 Feb 2023	99.84	102.42	99.69	101.72	101.21	7,877,000
27 Feb 2023	101.28	101.31	99.66	99.77	99.27	4,489,800
24 Feb 2023	101.45	101.80	99.89	100.46	99.96	5,476,800
23 Feb 2023	103.24	103.78	101.66	102.55	102.04	4,611,100
22 Feb 2023	103.24	103.85	100.50	102.69	102.18	8,900,900
21 Feb 2023	105.85	106.14	103.35	103.65	103.13	5,204,300
17 Feb 2023	105.54	106.96	105.49	106.74	106.21	3,564,100
16 Feb 2023	105.77	107.39	105.67	106.08	105.55	3,299,000
15 Feb 2023	106.76	107.31	106.28	107.28	106.75	4,060,300
14 Feb 2023	108.19	108.34	106.36	107.26	106.73	4,244,000
13 Feb 2023	108.32	109.14	107.77	108.52	107.98	3,711,000
10 Feb 2023	108.26	108.90	107.80	108.16	107.62	4,186,300
09 Feb 2023	110.69	111.27	107.51	108.07	107.53	3,912,700
08 Feb 2023	111.40	111.87	109.75	110.20	109.65	4,222,300
07 Feb 2023	110.04	112.41	109.88	111.99	111.43	3,401,600
06 Feb 2023	111.57	111.69	110.46	110.75	110.20	4,145,600
03 Feb 2023	111.81	112.33	110.66	111.79	111.23	3,754,500
02 Feb 2023	111.28	112.37	110.89	112.25	111.69	5,051,800
01 Feb 2023	110.78	112.09	109.67	111.82	111.26	4,532,300
31 Jan 2023	109.79	110.66	108.87	110.55	110.00	5,698,300
30 Jan 2023	109.81	110.67	109.62	109.81	109.26	4,434,800
27 Jan 2023	110.65	111.26	109.81	109.95	109.40	4,860,600
26 Jan 2023	111.25	111.62	110.11	111.07	110.52	4,159,500
25 Jan 2023	110.00	112.24	109.59	111.00	110.45	6,070,800
24 Jan 2023	112.86	113.66	112.28	112.53	111.97	4,662,000
23 Jan 2023	112.43	114.70	112.42	114.01	113.44	6,115,300
20 Jan 2023	112.20	113.04	111.65	112.82	112.26	5,078,300
19 Jan 2023	111.06	112.32	110.59	111.80	111.24	6,157,700
18 Jan 2023	113.21	113.58	111.19	111.51	110.96	4,288,500
17 Jan 2023	113.50	114.28	113.06	113.39	112.83	5,711,000
13 Jan 2023	111.27	113.89	111.19	113.51	112.95	5,348,700
12 Jan 2023	111.99	112.39	110.89	111.36	110.81	4,697,700
12 Jan 2023	0.51 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...