Singapore markets closed

Abbott Laboratories (ABT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
98.69+0.40 (+0.41%)
As of 01:20PM EDT. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202298.7199.5097.8998.6998.692,014,917
29 Sept 202298.8599.1897.5598.2998.296,698,800
28 Sept 202298.0799.2797.5798.7298.727,206,900
27 Sept 2022100.25100.7397.9198.3398.336,377,800
26 Sept 2022100.18100.6599.2699.8499.846,037,800
23 Sept 2022100.39100.8998.81100.68100.686,214,200
22 Sept 2022100.05101.8399.85101.07101.075,567,500
21 Sept 2022102.87103.92100.62100.65100.654,720,500
20 Sept 2022102.79103.03101.23102.31102.314,617,100
19 Sept 2022103.25104.11102.25104.09104.093,816,000
16 Sept 2022104.79105.00103.41104.00104.008,897,800
15 Sept 2022106.06107.08104.86105.06105.064,237,000
14 Sept 2022105.93106.79105.01105.78105.783,264,200
13 Sept 2022107.22107.58105.58105.84105.845,300,800
12 Sept 2022108.78109.67108.51109.29109.294,358,100
09 Sept 2022107.13109.07107.03108.48108.485,781,200
08 Sept 2022103.63107.57103.59106.99106.998,700,700
07 Sept 2022102.88104.97102.74104.70104.705,100,800
06 Sept 2022102.50103.93102.24102.71102.714,670,400
02 Sept 2022105.45105.65101.98102.50102.504,103,200
01 Sept 2022102.36104.90102.03104.84104.844,397,900
31 Aug 2022102.97104.05102.60102.65102.657,600,700
30 Aug 2022102.43102.72101.84102.20102.204,629,700
29 Aug 2022101.50102.61101.21101.84101.844,229,900
26 Aug 2022105.94106.30101.63101.90101.905,440,700
25 Aug 2022105.24105.96104.55105.89105.895,249,200
24 Aug 2022105.90106.17105.12105.44105.444,278,200
23 Aug 2022106.82106.87105.52106.01106.014,203,000
22 Aug 2022108.97109.31106.89107.45107.453,496,800
19 Aug 2022110.48110.80109.40110.06110.065,092,700
18 Aug 2022110.93110.93108.79109.96109.964,143,600
17 Aug 2022111.63112.13110.37110.55110.553,053,500
16 Aug 2022111.46112.53111.43112.03112.032,897,400
15 Aug 2022111.31112.31111.02111.90111.902,949,500
12 Aug 2022110.86111.53110.44111.48111.482,813,300
11 Aug 2022110.84112.13110.39110.49110.493,281,400
10 Aug 2022109.76110.38109.20110.27110.273,960,900
09 Aug 2022108.09108.80107.55107.91107.913,943,500
08 Aug 2022109.79109.98108.59109.00109.002,283,800
05 Aug 2022108.75109.32108.39109.25109.252,789,600
04 Aug 2022110.41110.62109.58109.72109.722,794,000
03 Aug 2022109.11109.97108.27109.61109.613,866,200
02 Aug 2022109.62110.90108.54108.64108.643,093,800
01 Aug 2022108.38109.90108.11109.52109.523,871,900
29 Jul 2022109.83109.87108.56108.84108.844,922,900
28 Jul 2022110.10111.35108.54110.36110.364,736,100
27 Jul 2022109.38110.64108.62109.99109.993,303,500
26 Jul 2022108.71109.88108.30109.09109.094,824,000
25 Jul 2022109.09109.33107.47108.50108.503,905,600
22 Jul 2022112.00112.00108.33109.20109.204,733,900
21 Jul 2022108.62110.72108.41110.69110.695,698,000
20 Jul 2022106.99108.82106.88108.23108.237,300,200
19 Jul 2022108.43110.00107.96109.93109.935,788,400
18 Jul 2022108.56108.96106.70107.02107.024,499,900
15 Jul 2022107.41108.98107.26108.82108.824,617,900
14 Jul 2022104.63105.92103.76105.71105.714,993,600
14 Jul 20220.47 Dividend
13 Jul 2022106.84106.97105.68106.21105.745,087,700
12 Jul 2022108.50110.37107.70108.30107.825,756,300
11 Jul 2022108.60109.40108.08108.89108.414,041,100
08 Jul 2022108.73109.92108.55109.26108.783,115,500
07 Jul 2022108.48109.62108.20109.49109.014,149,000
06 Jul 2022108.83109.50108.13108.69108.213,975,300
05 Jul 2022108.74109.49107.20109.30108.824,752,300
01 Jul 2022108.21110.47107.65110.22109.733,291,700
30 Jun 2022108.08109.08107.36108.65108.176,070,900
29 Jun 2022107.46109.67106.74109.10108.624,552,100
28 Jun 2022109.25109.93106.90106.97106.504,185,500
27 Jun 2022109.90110.10108.30109.08108.603,804,100
24 Jun 2022107.00109.64106.43109.45108.9714,301,600
23 Jun 2022105.95106.78105.07106.21105.745,064,800
22 Jun 2022103.55106.58103.29105.44104.975,511,600
21 Jun 2022104.86104.95103.33104.41103.955,338,300
17 Jun 2022101.24103.69101.24102.53102.0810,249,200
16 Jun 2022102.40102.75101.24102.07101.624,793,600
15 Jun 2022104.32106.08102.66104.80104.345,278,100
14 Jun 2022105.10105.40101.95102.94102.485,890,100
13 Jun 2022107.68108.10105.34105.91105.445,215,300
10 Jun 2022110.81111.48109.10109.63109.144,805,600
09 Jun 2022114.64115.44112.68112.71112.213,424,700
08 Jun 2022115.74116.15114.34114.69114.183,683,400
07 Jun 2022116.10117.23115.22116.88116.363,285,600
06 Jun 2022117.38118.23116.04116.42115.904,205,600
03 Jun 2022116.78117.55116.33116.57116.053,778,200
02 Jun 2022115.29117.61113.23117.51116.993,856,600
01 Jun 2022117.85118.00114.53115.08114.574,890,200
31 May 2022115.56118.09114.40117.46116.9410,563,500
27 May 2022116.08116.92115.48116.69116.173,884,800
26 May 2022113.78115.51113.21114.87114.364,027,800
25 May 2022113.20114.94112.35113.19112.693,921,700
24 May 2022115.16115.16111.83113.77113.275,272,600
23 May 2022113.85115.36112.94115.03114.524,357,000
20 May 2022113.40113.72110.82113.24112.744,509,600
19 May 2022112.03113.01110.52112.44111.946,304,800
18 May 2022113.42114.70112.23112.74112.246,933,900
17 May 2022111.59115.43111.59114.54114.039,172,000
16 May 2022109.40110.52107.81109.71109.227,459,000
13 May 2022108.36110.51108.36109.88109.396,159,300
12 May 2022105.50108.02104.63107.97107.498,516,100
11 May 2022106.66108.02105.66105.84105.376,636,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...