Singapore markets open in 3 hours 25 minutes
Straits Times Index
3,111.65 +18.85 (+0.61%) S&P 500
3,911.74 +116.01 (+3.06%) Dow
31,500.68 +823.28 (+2.68%) Nasdaq
11,607.62 +375.42 (+3.34%) BTC-USD
21,341.29 -34.49 (-0.16%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Abbott Laboratories (ABT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:06PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 107.00 | 109.64 | 106.43 | 109.45 | 109.45 | 14,300,700 |
| 23 Jun 2022 | 105.95 | 106.78 | 105.07 | 106.21 | 106.21 | 5,064,800 |
| 22 Jun 2022 | 103.55 | 106.58 | 103.29 | 105.44 | 105.44 | 5,511,600 |
| 21 Jun 2022 | 104.86 | 104.95 | 103.33 | 104.41 | 104.41 | 5,338,300 |
| 17 Jun 2022 | 101.24 | 103.69 | 101.24 | 102.53 | 102.53 | 10,176,500 |
| 16 Jun 2022 | 102.40 | 102.75 | 101.24 | 102.07 | 102.07 | 4,793,600 |
| 15 Jun 2022 | 104.32 | 106.08 | 102.66 | 104.80 | 104.80 | 5,278,100 |
| 14 Jun 2022 | 105.10 | 105.40 | 101.95 | 102.94 | 102.94 | 5,890,100 |
| 13 Jun 2022 | 107.68 | 108.10 | 105.34 | 105.91 | 105.91 | 5,215,300 |
| 10 Jun 2022 | 110.81 | 111.48 | 109.10 | 109.63 | 109.63 | 4,805,600 |
| 09 Jun 2022 | 114.64 | 115.44 | 112.68 | 112.71 | 112.71 | 3,424,700 |
| 08 Jun 2022 | 115.74 | 116.15 | 114.34 | 114.69 | 114.69 | 3,683,400 |
| 07 Jun 2022 | 116.10 | 117.23 | 115.22 | 116.88 | 116.88 | 3,285,600 |
| 06 Jun 2022 | 117.38 | 118.23 | 116.04 | 116.42 | 116.42 | 4,205,600 |
| 03 Jun 2022 | 116.78 | 117.55 | 116.33 | 116.57 | 116.57 | 3,778,200 |
| 02 Jun 2022 | 115.29 | 117.61 | 113.23 | 117.51 | 117.51 | 3,856,600 |
| 01 Jun 2022 | 117.85 | 118.00 | 114.53 | 115.08 | 115.08 | 4,890,200 |
| 31 May 2022 | 115.56 | 118.09 | 114.40 | 117.46 | 117.46 | 10,563,500 |
| 27 May 2022 | 116.08 | 116.92 | 115.48 | 116.69 | 116.69 | 3,884,800 |
| 26 May 2022 | 113.78 | 115.51 | 113.21 | 114.87 | 114.87 | 4,027,800 |
| 25 May 2022 | 113.20 | 114.94 | 112.35 | 113.19 | 113.19 | 3,921,700 |
| 24 May 2022 | 115.16 | 115.16 | 111.83 | 113.77 | 113.77 | 5,272,600 |
| 23 May 2022 | 113.85 | 115.36 | 112.94 | 115.03 | 115.03 | 4,357,000 |
| 20 May 2022 | 113.40 | 113.72 | 110.82 | 113.24 | 113.24 | 4,509,600 |
| 19 May 2022 | 112.03 | 113.01 | 110.52 | 112.44 | 112.44 | 6,304,800 |
| 18 May 2022 | 113.42 | 114.70 | 112.23 | 112.74 | 112.74 | 6,933,900 |
| 17 May 2022 | 111.59 | 115.43 | 111.59 | 114.54 | 114.54 | 9,172,000 |
| 16 May 2022 | 109.40 | 110.52 | 107.81 | 109.71 | 109.71 | 7,459,000 |
| 13 May 2022 | 108.36 | 110.51 | 108.36 | 109.88 | 109.88 | 6,159,300 |
| 12 May 2022 | 105.50 | 108.02 | 104.63 | 107.97 | 107.97 | 8,516,100 |
| 11 May 2022 | 106.66 | 108.02 | 105.66 | 105.84 | 105.84 | 6,636,100 |
| 10 May 2022 | 108.91 | 109.63 | 106.21 | 106.75 | 106.75 | 6,248,300 |
| 09 May 2022 | 110.69 | 111.20 | 106.94 | 107.39 | 107.39 | 6,478,200 |
| 06 May 2022 | 112.55 | 113.67 | 110.97 | 112.27 | 112.27 | 4,966,800 |
| 05 May 2022 | 114.86 | 115.00 | 111.68 | 113.01 | 113.01 | 5,703,300 |
| 04 May 2022 | 112.50 | 116.33 | 111.13 | 115.70 | 115.70 | 5,347,400 |
| 03 May 2022 | 113.05 | 114.34 | 111.82 | 112.43 | 112.43 | 4,491,500 |
| 02 May 2022 | 113.50 | 114.02 | 110.28 | 112.83 | 112.83 | 4,905,000 |
| 29 Apr 2022 | 117.06 | 117.77 | 113.13 | 113.50 | 113.50 | 6,815,900 |
| 28 Apr 2022 | 117.55 | 118.74 | 116.83 | 118.01 | 118.01 | 4,960,000 |
| 27 Apr 2022 | 117.29 | 118.58 | 116.13 | 116.72 | 116.72 | 4,178,700 |
| 26 Apr 2022 | 118.61 | 119.64 | 116.97 | 116.97 | 116.97 | 3,366,300 |
| 25 Apr 2022 | 119.16 | 120.31 | 117.84 | 120.01 | 120.01 | 4,503,500 |
| 22 Apr 2022 | 123.02 | 123.18 | 119.56 | 119.64 | 119.64 | 6,710,100 |
| 21 Apr 2022 | 123.18 | 124.35 | 122.65 | 123.37 | 123.37 | 7,321,100 |
| 20 Apr 2022 | 119.48 | 124.05 | 117.50 | 122.64 | 122.64 | 8,334,200 |
| 19 Apr 2022 | 116.68 | 120.23 | 116.65 | 119.98 | 119.98 | 5,120,900 |
| 18 Apr 2022 | 117.02 | 118.33 | 115.54 | 116.29 | 116.29 | 4,115,900 |
| 14 Apr 2022 | 120.05 | 120.25 | 117.56 | 117.69 | 117.69 | 3,140,000 |
| 13 Apr 2022 | 117.56 | 119.81 | 117.25 | 119.48 | 119.48 | 4,407,900 |
| 13 Apr 2022 | 0.47 Dividend | |||||
| 12 Apr 2022 | 119.79 | 120.61 | 117.72 | 118.39 | 117.92 | 4,432,300 |
| 11 Apr 2022 | 123.48 | 123.50 | 119.78 | 120.04 | 119.56 | 4,071,100 |
| 08 Apr 2022 | 123.42 | 124.36 | 122.11 | 123.25 | 122.76 | 5,093,900 |
| 07 Apr 2022 | 119.60 | 124.21 | 119.29 | 123.37 | 122.88 | 5,863,500 |
| 06 Apr 2022 | 119.00 | 120.19 | 117.76 | 119.94 | 119.46 | 5,485,100 |
| 05 Apr 2022 | 118.26 | 121.19 | 118.14 | 119.48 | 119.01 | 6,113,400 |
| 04 Apr 2022 | 117.87 | 118.98 | 117.57 | 118.88 | 118.41 | 4,037,200 |
| 01 Apr 2022 | 118.84 | 118.97 | 117.26 | 118.58 | 118.11 | 4,314,000 |
| 31 Mar 2022 | 120.21 | 120.49 | 118.10 | 118.36 | 117.89 | 5,432,600 |
| 30 Mar 2022 | 119.87 | 120.74 | 119.47 | 120.38 | 119.90 | 4,064,800 |
| 29 Mar 2022 | 121.83 | 122.07 | 119.31 | 120.19 | 119.71 | 5,126,100 |
| 28 Mar 2022 | 119.38 | 120.00 | 118.71 | 119.99 | 119.51 | 5,350,900 |
| 25 Mar 2022 | 118.65 | 119.31 | 117.74 | 118.95 | 118.48 | 2,896,300 |
| 24 Mar 2022 | 117.38 | 117.88 | 116.61 | 117.82 | 117.35 | 4,505,800 |
| 23 Mar 2022 | 121.11 | 121.24 | 116.74 | 116.92 | 116.46 | 5,656,000 |
| 22 Mar 2022 | 121.89 | 122.53 | 121.26 | 121.89 | 121.41 | 4,479,600 |
| 21 Mar 2022 | 121.93 | 123.10 | 121.16 | 121.76 | 121.28 | 4,135,100 |
| 18 Mar 2022 | 121.74 | 122.67 | 120.68 | 122.45 | 121.96 | 7,823,800 |
| 17 Mar 2022 | 119.00 | 121.24 | 118.73 | 121.20 | 120.72 | 3,998,900 |
| 16 Mar 2022 | 118.21 | 119.54 | 116.96 | 119.48 | 119.01 | 4,441,800 |
| 15 Mar 2022 | 117.50 | 117.79 | 116.22 | 117.48 | 117.01 | 5,041,200 |
| 14 Mar 2022 | 114.90 | 117.21 | 114.58 | 115.52 | 115.06 | 5,527,500 |
| 11 Mar 2022 | 117.44 | 118.06 | 113.88 | 114.02 | 113.57 | 8,012,400 |
| 10 Mar 2022 | 117.18 | 117.81 | 115.73 | 117.00 | 116.54 | 4,377,600 |
| 09 Mar 2022 | 117.90 | 119.20 | 116.44 | 118.39 | 117.92 | 5,004,700 |
| 08 Mar 2022 | 117.91 | 119.02 | 115.71 | 116.11 | 115.65 | 6,694,000 |
| 07 Mar 2022 | 120.54 | 120.89 | 117.26 | 118.86 | 118.39 | 6,632,000 |
| 04 Mar 2022 | 119.93 | 121.76 | 119.01 | 121.41 | 120.93 | 5,911,400 |
| 03 Mar 2022 | 120.80 | 122.07 | 120.49 | 120.97 | 120.49 | 5,223,100 |
| 02 Mar 2022 | 118.62 | 121.05 | 118.26 | 120.36 | 119.88 | 6,419,800 |
| 01 Mar 2022 | 120.31 | 121.16 | 117.38 | 118.17 | 117.70 | 6,697,700 |
| 28 Feb 2022 | 121.05 | 121.06 | 119.15 | 120.62 | 120.14 | 6,828,400 |
| 25 Feb 2022 | 118.72 | 122.93 | 118.50 | 122.41 | 121.92 | 5,837,700 |
| 24 Feb 2022 | 115.00 | 118.92 | 114.43 | 118.72 | 118.25 | 6,252,600 |
| 23 Feb 2022 | 118.00 | 118.84 | 116.99 | 117.25 | 116.78 | 5,184,200 |
| 22 Feb 2022 | 116.54 | 119.33 | 116.10 | 117.51 | 117.04 | 8,372,800 |
| 18 Feb 2022 | 120.00 | 120.31 | 114.84 | 116.79 | 116.33 | 12,376,100 |
| 17 Feb 2022 | 122.99 | 123.18 | 120.47 | 120.58 | 120.10 | 3,688,300 |
| 16 Feb 2022 | 123.45 | 124.11 | 121.56 | 123.68 | 123.19 | 5,078,100 |
| 15 Feb 2022 | 124.19 | 125.42 | 123.41 | 123.98 | 123.49 | 5,298,000 |
| 14 Feb 2022 | 125.00 | 125.57 | 121.98 | 122.78 | 122.29 | 7,433,900 |
| 11 Feb 2022 | 127.78 | 128.92 | 125.15 | 125.49 | 124.99 | 4,803,200 |
| 10 Feb 2022 | 128.57 | 129.92 | 127.17 | 127.76 | 127.25 | 5,917,700 |
| 09 Feb 2022 | 129.52 | 130.79 | 129.42 | 130.49 | 129.97 | 3,434,200 |
| 08 Feb 2022 | 127.53 | 128.94 | 127.16 | 128.65 | 128.14 | 3,890,900 |
| 07 Feb 2022 | 129.87 | 129.95 | 127.68 | 128.05 | 127.54 | 4,035,200 |
| 04 Feb 2022 | 129.56 | 130.52 | 128.60 | 129.71 | 129.20 | 4,149,700 |
| 03 Feb 2022 | 128.63 | 130.94 | 128.26 | 130.11 | 129.59 | 5,613,300 |
| 02 Feb 2022 | 128.25 | 130.74 | 127.86 | 130.04 | 129.52 | 7,450,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
