Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
22,987.55
-2.67(-0.01%)
CMC Crypto 200
526.66
+9.65(+1.87%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	110.65	111.26	109.81	109.95	109.95	4,860,600
26 Jan 2023	111.25	111.62	110.11	111.07	111.07	4,159,500
25 Jan 2023	110.00	112.24	109.59	111.00	111.00	6,070,800
24 Jan 2023	113.00	114.17	112.28	112.53	112.53	4,662,000
23 Jan 2023	112.43	114.70	112.42	114.01	114.01	6,115,300
20 Jan 2023	112.20	113.04	111.65	112.82	112.82	5,050,900
19 Jan 2023	111.06	112.32	110.59	111.80	111.80	6,157,700
18 Jan 2023	113.21	113.58	111.19	111.51	111.51	4,288,500
17 Jan 2023	113.50	114.28	113.06	113.39	113.39	5,711,000
13 Jan 2023	111.27	113.89	111.19	113.51	113.51	5,348,700
12 Jan 2023	111.99	112.39	110.89	111.36	111.36	4,697,700
12 Jan 2023	0.51 Dividend
11 Jan 2023	114.87	115.69	112.14	113.15	112.64	5,350,300
10 Jan 2023	112.50	114.08	112.32	113.85	113.34	5,591,700
09 Jan 2023	113.52	113.67	112.02	112.15	111.64	7,277,700
06 Jan 2023	112.00	112.74	110.21	112.33	111.82	3,800,000
05 Jan 2023	111.10	111.71	110.36	110.80	110.30	4,896,900
04 Jan 2023	111.01	111.94	110.35	111.21	110.71	4,395,500
03 Jan 2023	110.51	111.33	108.75	109.58	109.09	4,171,900
30 Dec 2022	109.80	110.12	108.66	109.79	109.30	3,469,300
29 Dec 2022	108.75	110.76	108.46	110.31	109.81	3,047,800
28 Dec 2022	109.02	110.10	107.74	107.83	107.34	3,265,200
27 Dec 2022	108.35	109.05	107.38	108.57	108.08	2,927,400
23 Dec 2022	107.67	108.40	107.10	108.18	107.69	2,618,400
22 Dec 2022	107.71	108.16	106.22	108.03	107.54	3,311,100
21 Dec 2022	107.09	108.39	107.06	108.14	107.65	3,228,600
20 Dec 2022	106.61	106.99	105.62	106.49	106.01	3,673,000
19 Dec 2022	106.74	107.18	105.83	106.59	106.11	4,352,000
16 Dec 2022	107.70	107.85	105.78	106.91	106.43	7,976,100
15 Dec 2022	109.85	110.00	108.41	108.52	108.03	4,947,800
14 Dec 2022	111.37	112.91	110.53	111.26	110.76	5,614,900
13 Dec 2022	112.32	112.70	111.06	111.53	111.03	6,246,000
12 Dec 2022	107.73	109.59	107.73	109.49	109.00	4,752,500
09 Dec 2022	106.73	108.48	106.45	107.51	107.03	5,346,400
08 Dec 2022	104.66	107.09	104.23	106.92	106.44	4,607,700
07 Dec 2022	104.02	105.49	104.02	104.81	104.34	3,592,400
06 Dec 2022	104.99	105.41	103.13	103.86	103.39	4,175,700
05 Dec 2022	106.89	107.06	105.06	105.41	104.93	4,687,100
02 Dec 2022	106.75	108.14	106.20	108.09	107.60	4,944,100
01 Dec 2022	108.24	108.65	107.35	107.93	107.44	5,076,200
30 Nov 2022	105.13	107.70	103.44	107.58	107.10	12,737,300
29 Nov 2022	105.00	105.38	104.48	105.00	104.53	4,832,300
28 Nov 2022	106.72	107.75	105.13	105.39	104.91	4,149,700
25 Nov 2022	106.67	107.35	106.51	106.96	106.48	2,558,100
23 Nov 2022	104.97	106.47	104.40	106.02	105.54	4,617,500
22 Nov 2022	103.98	105.00	102.87	104.87	104.40	4,511,700
21 Nov 2022	103.73	104.90	103.67	103.88	103.41	4,148,800
18 Nov 2022	103.52	104.19	102.94	103.87	103.40	3,931,800
17 Nov 2022	102.67	103.09	101.55	102.56	102.10	3,332,900
16 Nov 2022	104.24	105.30	103.26	103.61	103.14	3,292,800
15 Nov 2022	103.45	104.48	102.38	103.14	102.68	5,262,900
14 Nov 2022	103.67	104.31	101.99	102.01	101.55	5,661,600
11 Nov 2022	104.64	105.91	103.93	104.09	103.62	7,106,900
10 Nov 2022	103.03	104.44	102.14	104.23	103.76	5,907,400
09 Nov 2022	99.91	101.27	99.25	99.46	99.01	5,339,600
08 Nov 2022	99.90	100.26	98.95	99.64	99.19	5,708,200
07 Nov 2022	98.78	100.04	98.13	99.50	99.05	4,903,700
04 Nov 2022	97.83	98.23	96.15	98.07	97.63	4,902,800
03 Nov 2022	96.81	97.01	95.35	96.45	96.02	4,873,400
02 Nov 2022	98.73	101.23	98.02	98.04	97.60	5,196,700
01 Nov 2022	99.62	100.32	98.64	99.31	98.86	5,249,400
31 Oct 2022	99.13	99.50	98.15	98.94	98.49	5,885,600
28 Oct 2022	97.32	100.02	97.20	99.49	99.04	5,768,100
27 Oct 2022	98.67	98.67	96.77	96.93	96.49	6,610,000
26 Oct 2022	98.09	99.52	97.88	98.42	97.98	8,290,100
25 Oct 2022	98.07	98.90	97.66	97.95	97.51	7,114,400
24 Oct 2022	96.05	98.49	95.90	98.29	97.85	8,118,000
21 Oct 2022	94.35	95.52	93.25	95.06	94.63	9,859,000
20 Oct 2022	96.52	97.74	95.01	95.21	94.78	12,651,200
19 Oct 2022	101.00	101.17	96.32	98.11	97.67	18,525,200
18 Oct 2022	105.81	106.67	104.66	104.98	104.51	8,943,900
17 Oct 2022	102.12	103.95	101.87	103.52	103.05	7,315,800
14 Oct 2022	103.18	103.92	100.79	100.91	100.46	6,087,200
13 Oct 2022	97.93	103.08	97.68	102.47	102.01	6,250,900
13 Oct 2022	0.47 Dividend
12 Oct 2022	101.25	101.91	100.06	100.08	99.16	4,106,200
11 Oct 2022	100.85	102.75	100.09	101.75	100.82	5,304,800
10 Oct 2022	102.12	102.32	100.32	101.13	100.20	4,044,600
07 Oct 2022	102.50	105.09	101.04	101.79	100.86	8,485,900
06 Oct 2022	102.86	103.21	101.88	102.45	101.51	6,348,100
05 Oct 2022	102.17	103.96	101.92	103.38	102.43	3,803,400
04 Oct 2022	100.74	103.21	100.54	103.08	102.13	5,710,800
03 Oct 2022	97.80	100.19	97.40	99.52	98.61	4,817,600
30 Sept 2022	98.71	99.50	96.67	96.76	95.87	6,728,400
29 Sept 2022	98.85	99.18	97.55	98.29	97.39	6,698,800
28 Sept 2022	98.07	99.27	97.57	98.72	97.81	7,206,900
27 Sept 2022	100.25	100.73	97.91	98.33	97.43	6,377,800
26 Sept 2022	100.18	100.65	99.26	99.84	98.92	6,037,800
23 Sept 2022	100.39	100.89	98.81	100.68	99.76	6,214,600
22 Sept 2022	100.05	101.83	99.85	101.07	100.14	5,567,500
21 Sept 2022	102.87	103.92	100.62	100.65	99.73	4,720,500
20 Sept 2022	102.79	103.03	101.23	102.31	101.37	4,617,100
19 Sept 2022	103.25	104.11	102.25	104.09	103.13	3,816,000
16 Sept 2022	104.79	105.00	103.41	104.00	103.05	8,898,200
15 Sept 2022	106.06	107.08	104.86	105.06	104.10	4,237,000
14 Sept 2022	105.93	106.79	105.01	105.78	104.81	3,264,200
13 Sept 2022	107.22	107.58	105.58	105.84	104.87	5,300,800
12 Sept 2022	108.78	109.67	108.51	109.29	108.29	4,358,100
09 Sept 2022	107.13	109.07	107.03	108.48	107.48	5,781,200
08 Sept 2022	103.63	107.57	103.59	106.99	106.01	8,700,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD22,987.55-2.67(-0.01%)

CMC Crypto 200526.66+9.65(+1.87%)

Abbott Laboratories (ABT)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
22,987.55
-2.67(-0.01%)

CMC Crypto 200
526.66
+9.65(+1.87%)