ABT - Abbott Laboratories

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023103.31104.50102.85104.20104.206,024,300
01 Jun 2023101.91102.90100.91102.82102.824,603,900
31 May 2023101.50102.27100.38102.00102.007,063,400
30 May 2023102.25102.52101.57101.71101.715,168,700
26 May 2023102.15103.45102.03102.87102.874,911,800
25 May 2023103.27103.53101.34102.14102.146,734,500
24 May 2023105.65105.65103.99104.04104.044,507,600
23 May 2023107.30107.48105.52105.74105.744,337,800
22 May 2023108.68109.32108.07108.25108.252,809,500
19 May 2023108.98109.98108.40108.93108.934,487,200
18 May 2023108.73108.84107.87108.47108.473,481,600
17 May 2023109.77109.98107.97108.82108.823,801,000
16 May 2023109.54110.46109.26109.39109.393,393,800
15 May 2023110.64110.98109.54109.84109.843,020,000
12 May 2023109.76110.55109.48110.49110.493,325,000
11 May 2023110.06110.47109.26110.05110.053,879,400
10 May 2023110.90110.97109.63110.69110.693,129,100
09 May 2023110.13111.03109.29110.25110.253,274,300
08 May 2023110.46111.58110.29110.90110.902,445,500
05 May 2023111.37111.75111.05111.26111.264,025,000
04 May 2023111.45111.49110.56110.86110.864,070,700
03 May 2023111.81112.95111.43111.76111.765,602,000
02 May 2023111.06111.94110.43111.50111.504,998,000
01 May 2023110.46111.57109.93111.11111.113,722,900
28 Apr 2023109.44110.85109.37110.47110.474,835,900
27 Apr 2023108.71109.54107.67109.50109.504,257,200
26 Apr 2023109.32109.42108.27108.75108.754,240,000
25 Apr 2023110.39110.53109.67109.97109.975,636,700
24 Apr 2023111.75111.75110.14110.40110.405,341,900
21 Apr 2023110.88112.12110.88111.66111.666,301,100
20 Apr 2023112.25112.29110.00110.35110.357,413,200
19 Apr 2023108.50112.70108.15112.29112.2912,425,400
18 Apr 2023105.44105.70103.93104.15104.156,552,100
17 Apr 2023104.00104.85104.00104.52104.524,806,400
14 Apr 2023103.61104.35103.46103.96103.965,043,700
13 Apr 2023102.75103.71101.80103.61103.614,778,700
13 Apr 20230.51 Dividend
12 Apr 2023103.39103.84102.31102.56102.054,560,700
11 Apr 2023104.20104.70103.10103.29102.784,658,000
10 Apr 2023104.42104.91103.06103.70103.184,900,200
06 Apr 2023104.49105.55104.18104.93104.415,065,000
05 Apr 2023102.63104.29102.50104.21103.697,298,300
04 Apr 2023101.90103.34101.83102.80102.297,979,000
03 Apr 2023100.80101.66100.04101.59101.085,432,400
31 Mar 202399.92101.4199.73101.26100.766,442,400
30 Mar 202399.3899.4898.5199.0898.595,199,300
29 Mar 202398.0198.7497.2598.6298.136,780,200
28 Mar 202398.1098.2496.6197.1196.634,815,400
27 Mar 202399.0099.4898.2798.4697.974,627,700
24 Mar 202397.0498.0896.8198.0597.565,269,100
23 Mar 202396.9097.8196.4497.0496.564,525,000
22 Mar 202398.6199.3196.8496.8696.383,606,700
21 Mar 202398.1798.4197.2998.3397.844,475,000
20 Mar 202397.2698.2097.1897.8797.386,075,700
17 Mar 202399.0199.2096.5197.0196.5310,848,100
16 Mar 202397.0699.2897.0099.0398.545,289,100
15 Mar 202397.5097.9496.7097.8097.315,712,100
14 Mar 202399.2899.5097.3498.5598.065,093,900
13 Mar 202396.6099.2096.3998.1997.706,553,000
10 Mar 202397.7698.4096.5696.9696.487,042,400
09 Mar 202399.8999.9797.5097.8597.365,146,000
08 Mar 202399.92100.2799.2699.4098.916,252,600
07 Mar 2023102.86103.1099.8299.9899.486,349,000
06 Mar 2023104.51104.60102.63102.75102.245,005,100
03 Mar 2023102.90104.51102.76104.45103.934,982,400
02 Mar 2023100.27102.98100.27102.63102.125,209,900
01 Mar 2023100.70101.36100.39100.83100.333,963,500
28 Feb 202399.84102.4299.69101.72101.217,877,000
27 Feb 2023101.28101.3199.6699.7799.274,489,800
24 Feb 2023101.45101.8099.89100.4699.965,476,800
23 Feb 2023103.24103.78101.66102.55102.044,611,100
22 Feb 2023103.24103.85100.50102.69102.188,900,900
21 Feb 2023105.85106.14103.35103.65103.135,204,300
17 Feb 2023105.54106.96105.49106.74106.213,564,100
16 Feb 2023105.77107.39105.67106.08105.553,299,000
15 Feb 2023106.76107.31106.28107.28106.754,060,300
14 Feb 2023108.19108.34106.36107.26106.734,244,000
13 Feb 2023108.32109.14107.77108.52107.983,711,000
10 Feb 2023108.26108.90107.80108.16107.624,186,300
09 Feb 2023110.69111.27107.51108.07107.533,912,700
08 Feb 2023111.40111.87109.75110.20109.654,222,300
07 Feb 2023110.04112.41109.88111.99111.433,401,600
06 Feb 2023111.57111.69110.46110.75110.204,145,600
03 Feb 2023111.81112.33110.66111.79111.233,754,500
02 Feb 2023111.28112.37110.89112.25111.695,051,800
01 Feb 2023110.78112.09109.67111.82111.264,532,300
31 Jan 2023109.79110.66108.87110.55110.005,698,300
30 Jan 2023109.81110.67109.62109.81109.264,434,800
27 Jan 2023110.65111.26109.81109.95109.404,860,600
26 Jan 2023111.25111.62110.11111.07110.524,159,500
25 Jan 2023110.00112.24109.59111.00110.456,070,800
24 Jan 2023112.86113.66112.28112.53111.974,662,000
23 Jan 2023112.43114.70112.42114.01113.446,115,300
20 Jan 2023112.20113.04111.65112.82112.265,078,300
19 Jan 2023111.06112.32110.59111.80111.246,157,700
18 Jan 2023113.21113.58111.19111.51110.964,288,500
17 Jan 2023113.50114.28113.06113.39112.835,711,000
13 Jan 2023111.27113.89111.19113.51112.955,348,700
12 Jan 2023111.99112.39110.89111.36110.814,697,700
12 Jan 20230.51 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...